| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.22 | 4.47 | 4.18 | 4.21 | 4.21 | +0.09 (+2.18%) | 36,024,413 |
| 17 Jan 2019 | CNY | 4.17 | 4.17 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 14,767,163 |
| 16 Jan 2019 | CNY | 4.16 | 4.22 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 15,093,755 |
| 15 Jan 2019 | CNY | 4.3 | 4.3 | 4.09 | 4.19 | 4.19 | -0.06 (-1.41%) | 27,173,000 |
| 14 Jan 2019 | CNY | 4.12 | 4.28 | 4.06 | 4.25 | 4.25 | +0.13 (+3.16%) | 35,469,907 |
| 11 Jan 2019 | CNY | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | +0.16 (+4.04%) | 23,848,580 |
| 10 Jan 2019 | CNY | 4 | 4.04 | 3.94 | 3.96 | 3.96 | -0.06 (-1.49%) | 14,667,108 |
| 9 Jan 2019 | CNY | 4.04 | 4.23 | 3.99 | 4.02 | 4.02 | +0.03 (+0.75%) | 27,027,719 |
| 8 Jan 2019 | CNY | 3.92 | 4.06 | 3.92 | 3.99 | 3.99 | +0.04 (+1.01%) | 15,269,212 |
| 7 Jan 2019 | CNY | 3.92 | 3.96 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 14,789,414 |
| 4 Jan 2019 | CNY | 3.72 | 3.92 | 3.72 | 3.9 | 3.9 | +0.12 (+3.17%) | 12,760,278 |
| 3 Jan 2019 | CNY | 3.75 | 3.83 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 10,720,276 |
| 2 Jan 2019 | CNY | 3.77 | 3.8 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 7,684,400 |
| 28 Dec 2018 | CNY | 3.83 | 3.85 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 10,745,354 |
| 27 Dec 2018 | CNY | 4.02 | 4.03 | 3.8 | 3.8 | 3.8 | -0.13 (-3.31%) | 12,653,156 |
| 26 Dec 2018 | CNY | 4.01 | 4.06 | 3.93 | 3.93 | 3.93 | -0.08 (-2.00%) | 12,313,996 |
| 25 Dec 2018 | CNY | 4.05 | 4.07 | 3.86 | 4.01 | 4.01 | -0.14 (-3.37%) | 21,904,990 |
| 24 Dec 2018 | CNY | 4.22 | 4.23 | 4.05 | 4.15 | 4.15 | -0.05 (-1.19%) | 21,324,411 |
| 21 Dec 2018 | CNY | 4.28 | 4.3 | 4.17 | 4.2 | 4.2 | -0.13 (-3.00%) | 20,436,554 |
| 20 Dec 2018 | CNY | 4.22 | 4.37 | 4.18 | 4.33 | 4.33 | +0.17 (+4.09%) | 31,509,624 |
| 19 Dec 2018 | CNY | 4.26 | 4.28 | 4.13 | 4.16 | 4.16 | -0.15 (-3.48%) | 19,568,916 |
| 18 Dec 2018 | CNY | 4.23 | 4.34 | 4.11 | 4.31 | 4.31 | 0.0 (0.0%) | 25,555,593 |
| 17 Dec 2018 | CNY | 4.21 | 4.43 | 4.21 | 4.31 | 4.31 | +0.06 (+1.41%) | 44,324,831 |
| 14 Dec 2018 | CNY | 4.14 | 4.38 | 4.14 | 4.25 | 4.25 | +0.03 (+0.71%) | 51,309,050 |
| 13 Dec 2018 | CNY | 4.29 | 4.55 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 75,854,331 |
| 12 Dec 2018 | CNY | 3.9 | 4.24 | 3.9 | 4.24 | 4.24 | +0.39 (+10.13%) | 39,074,392 |
| 11 Dec 2018 | CNY | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 6,934,371 |
| 10 Dec 2018 | CNY | 3.81 | 3.89 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 7,885,000 |
| 7 Dec 2018 | CNY | 3.89 | 3.92 | 3.76 | 3.84 | 3.84 | -0.03 (-0.78%) | 9,130,900 |
| 6 Dec 2018 | CNY | 3.98 | 4 | 3.87 | 3.87 | 3.87 | -0.15 (-3.73%) | 13,275,046 |
