| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 4.22 | 4.26 | 4.11 | 4.15 | 4.15 | -0.11 (-2.58%) | 6,435,610 |
| 9 Jan 2019 | CNY | 4.23 | 4.31 | 4.17 | 4.26 | 4.26 | -0.04 (-0.93%) | 8,541,687 |
| 8 Jan 2019 | CNY | 4.61 | 4.74 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 14,937,797 |
| 7 Jan 2019 | CNY | 3.98 | 4.36 | 3.98 | 4.36 | 4.36 | +0.4 (+10.10%) | 8,353,419 |
| 4 Jan 2019 | CNY | 3.84 | 3.97 | 3.79 | 3.96 | 3.96 | +0.1 (+2.59%) | 2,109,993 |
| 3 Jan 2019 | CNY | 3.92 | 3.94 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,573,199 |
| 2 Jan 2019 | CNY | 3.89 | 3.95 | 3.83 | 3.9 | 3.9 | +0.04 (+1.04%) | 2,019,679 |
| 28 Dec 2018 | CNY | 3.87 | 3.95 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 2,231,960 |
| 27 Dec 2018 | CNY | 4.02 | 4.05 | 3.85 | 3.85 | 3.85 | -0.12 (-3.02%) | 2,068,806 |
| 26 Dec 2018 | CNY | 4 | 4.04 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 1,642,219 |
| 25 Dec 2018 | CNY | 4.06 | 4.08 | 3.78 | 4.03 | 4.03 | -0.06 (-1.47%) | 3,127,999 |
| 24 Dec 2018 | CNY | 4.11 | 4.15 | 4.06 | 4.09 | 4.09 | +0.04 (+0.99%) | 1,863,240 |
| 21 Dec 2018 | CNY | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -0.11 (-2.64%) | 1,308,800 |
| 20 Dec 2018 | CNY | 4.1 | 4.17 | 4.08 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,993,816 |
| 19 Dec 2018 | CNY | 4.22 | 4.22 | 4.1 | 4.14 | 4.14 | -0.06 (-1.43%) | 1,938,820 |
| 18 Dec 2018 | CNY | 4.22 | 4.29 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 2,383,864 |
| 17 Dec 2018 | CNY | 4.2 | 4.25 | 4.17 | 4.23 | 4.23 | +0.02 (+0.48%) | 2,373,878 |
| 14 Dec 2018 | CNY | 4.45 | 4.45 | 4.14 | 4.21 | 4.21 | -0.25 (-5.61%) | 5,240,018 |
| 13 Dec 2018 | CNY | 4.5 | 4.5 | 4.43 | 4.46 | 4.46 | -0.01 (-0.22%) | 4,753,316 |
| 12 Dec 2018 | CNY | 4.47 | 4.52 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 1,840,200 |
| 11 Dec 2018 | CNY | 4.46 | 4.52 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 2,065,260 |
| 10 Dec 2018 | CNY | 4.55 | 4.59 | 4.38 | 4.46 | 4.46 | -0.15 (-3.25%) | 4,502,839 |
| 7 Dec 2018 | CNY | 4.5 | 4.62 | 4.49 | 4.61 | 4.61 | +0.11 (+2.44%) | 3,478,506 |
| 6 Dec 2018 | CNY | 4.65 | 4.65 | 4.48 | 4.5 | 4.5 | -0.13 (-2.81%) | 4,143,296 |
| 5 Dec 2018 | CNY | 4.5 | 4.64 | 4.48 | 4.63 | 4.63 | -0.07 (-1.49%) | 5,926,620 |
| 4 Dec 2018 | CNY | 4.56 | 4.72 | 4.56 | 4.7 | 4.7 | +0.15 (+3.30%) | 7,946,279 |
| 3 Dec 2018 | CNY | 4.58 | 4.64 | 4.52 | 4.55 | 4.55 | +0.06 (+1.34%) | 6,910,567 |
| 30 Nov 2018 | CNY | 4.43 | 4.61 | 4.35 | 4.49 | 4.49 | -0.02 (-0.44%) | 7,585,118 |
| 29 Nov 2018 | CNY | 4.7 | 4.9 | 4.51 | 4.51 | 4.51 | -0.09 (-1.96%) | 11,592,116 |
| 28 Nov 2018 | CNY | 4.63 | 4.66 | 4.4 | 4.6 | 4.6 | -0.09 (-1.92%) | 9,274,552 |
