| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 4.54 | 4.68 | 4.36 | 4.47 | 4.47 | -0.1 (-2.19%) | 37,179,657 |
| 8 Jan 2019 | CNY | 4.73 | 4.75 | 4.52 | 4.57 | 4.57 | -0.27 (-5.58%) | 43,759,244 |
| 7 Jan 2019 | CNY | 4.52 | 5.14 | 4.46 | 4.84 | 4.84 | +0.17 (+3.64%) | 75,707,796 |
| 4 Jan 2019 | CNY | 4.51 | 4.75 | 4.45 | 4.67 | 4.67 | +0.35 (+8.10%) | 82,324,643 |
| 3 Jan 2019 | CNY | 3.93 | 4.32 | 3.91 | 4.32 | 4.32 | +0.39 (+9.92%) | 14,305,300 |
| 2 Jan 2019 | CNY | 3.95 | 4.04 | 3.89 | 3.93 | 3.93 | -0.06 (-1.50%) | 17,570,382 |
| 28 Dec 2018 | CNY | 4.05 | 4.16 | 3.91 | 3.99 | 3.99 | -0.06 (-1.48%) | 26,559,855 |
| 27 Dec 2018 | CNY | 4.22 | 4.44 | 4.01 | 4.05 | 4.05 | -0.14 (-3.34%) | 52,148,455 |
| 26 Dec 2018 | CNY | 3.95 | 4.19 | 3.95 | 4.19 | 4.19 | +0.38 (+9.97%) | 32,012,131 |
| 25 Dec 2018 | CNY | 3.92 | 3.92 | 3.7 | 3.81 | 3.81 | -0.16 (-4.03%) | 8,889,020 |
| 24 Dec 2018 | CNY | 3.9 | 4.01 | 3.88 | 3.97 | 3.97 | +0.02 (+0.51%) | 6,035,253 |
| 21 Dec 2018 | CNY | 3.99 | 4.01 | 3.92 | 3.95 | 3.95 | -0.08 (-1.99%) | 7,939,253 |
| 20 Dec 2018 | CNY | 3.93 | 4.06 | 3.91 | 4.03 | 4.03 | +0.08 (+2.03%) | 15,215,140 |
| 19 Dec 2018 | CNY | 3.81 | 3.96 | 3.77 | 3.95 | 3.95 | +0.12 (+3.13%) | 14,632,038 |
| 18 Dec 2018 | CNY | 3.77 | 3.88 | 3.74 | 3.83 | 3.83 | 0.0 (0.0%) | 8,871,900 |
| 17 Dec 2018 | CNY | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | +0.08 (+2.13%) | 6,362,471 |
| 14 Dec 2018 | CNY | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 9,019,800 |
| 13 Dec 2018 | CNY | 3.92 | 3.96 | 3.85 | 3.9 | 3.9 | -0.04 (-1.02%) | 9,698,156 |
| 12 Dec 2018 | CNY | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | -0.09 (-2.23%) | 7,967,500 |
| 11 Dec 2018 | CNY | 3.98 | 4.09 | 3.93 | 4.03 | 4.03 | +0.04 (+1.00%) | 10,274,388 |
| 10 Dec 2018 | CNY | 3.95 | 4.06 | 3.85 | 3.99 | 3.99 | +0.03 (+0.76%) | 10,009,500 |
| 7 Dec 2018 | CNY | 3.91 | 4.03 | 3.9 | 3.96 | 3.96 | +0.04 (+1.02%) | 8,914,760 |
| 6 Dec 2018 | CNY | 3.96 | 4.04 | 3.91 | 3.92 | 3.92 | -0.11 (-2.73%) | 10,730,728 |
| 5 Dec 2018 | CNY | 3.88 | 4.15 | 3.84 | 4.03 | 4.03 | +0.04 (+1.00%) | 18,956,520 |
| 4 Dec 2018 | CNY | 3.94 | 3.99 | 3.87 | 3.99 | 3.99 | +0.04 (+1.01%) | 12,002,380 |
| 3 Dec 2018 | CNY | 3.88 | 3.99 | 3.87 | 3.95 | 3.95 | +0.14 (+3.67%) | 16,592,883 |
| 30 Nov 2018 | CNY | 3.74 | 3.81 | 3.67 | 3.81 | 3.81 | +0.07 (+1.87%) | 8,841,100 |
| 29 Nov 2018 | CNY | 3.93 | 3.96 | 3.73 | 3.74 | 3.74 | -0.18 (-4.59%) | 9,799,932 |
| 28 Nov 2018 | CNY | 3.93 | 3.97 | 3.72 | 3.92 | 3.92 | +0.01 (+0.26%) | 10,250,618 |
| 27 Nov 2018 | CNY | 3.94 | 4 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 9,253,166 |
