| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.09 | 4.13 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 2,554,015 |
| 17 Jan 2019 | CNY | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 2,357,635 |
| 16 Jan 2019 | CNY | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,893,801 |
| 15 Jan 2019 | CNY | 4.08 | 4.14 | 4.05 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,371,435 |
| 14 Jan 2019 | CNY | 4.12 | 4.17 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 1,825,626 |
| 11 Jan 2019 | CNY | 4.08 | 4.13 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 2,209,551 |
| 10 Jan 2019 | CNY | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 2,224,950 |
| 9 Jan 2019 | CNY | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 2,776,900 |
| 8 Jan 2019 | CNY | 4.08 | 4.1 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 1,839,300 |
| 7 Jan 2019 | CNY | 4.03 | 4.13 | 3.98 | 4.08 | 4.08 | +0.1 (+2.51%) | 3,240,988 |
| 4 Jan 2019 | CNY | 3.82 | 3.99 | 3.81 | 3.98 | 3.98 | +0.08 (+2.05%) | 2,739,713 |
| 3 Jan 2019 | CNY | 3.91 | 3.95 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 1,534,527 |
| 2 Jan 2019 | CNY | 3.92 | 3.97 | 3.88 | 3.94 | 3.94 | +0.05 (+1.29%) | 2,024,075 |
| 28 Dec 2018 | CNY | 3.91 | 3.96 | 3.84 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,752,200 |
| 27 Dec 2018 | CNY | 3.99 | 4.06 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 1,467,468 |
| 26 Dec 2018 | CNY | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,304,800 |
| 25 Dec 2018 | CNY | 4.07 | 4.07 | 3.88 | 3.97 | 3.97 | -0.11 (-2.70%) | 2,591,013 |
| 24 Dec 2018 | CNY | 4.05 | 4.09 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 1,316,900 |
| 21 Dec 2018 | CNY | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 1,854,500 |
| 20 Dec 2018 | CNY | 4.02 | 4.09 | 3.99 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,208,601 |
| 19 Dec 2018 | CNY | 4.13 | 4.14 | 4.03 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,038,701 |
| 18 Dec 2018 | CNY | 4.15 | 4.15 | 4.05 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,826,600 |
| 17 Dec 2018 | CNY | 4.15 | 4.18 | 4.05 | 4.15 | 4.15 | +0.02 (+0.48%) | 2,069,520 |
| 14 Dec 2018 | CNY | 4.31 | 4.31 | 4.11 | 4.13 | 4.13 | -0.18 (-4.18%) | 4,825,820 |
| 13 Dec 2018 | CNY | 4.33 | 4.35 | 4.24 | 4.31 | 4.31 | -0.03 (-0.69%) | 3,998,215 |
| 12 Dec 2018 | CNY | 4.28 | 4.51 | 4.25 | 4.34 | 4.34 | +0.06 (+1.40%) | 5,256,300 |
| 11 Dec 2018 | CNY | 4.22 | 4.3 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 3,187,320 |
| 10 Dec 2018 | CNY | 4.33 | 4.33 | 4.19 | 4.23 | 4.23 | -0.12 (-2.76%) | 4,435,501 |
| 7 Dec 2018 | CNY | 4.48 | 4.49 | 4.26 | 4.35 | 4.35 | -0.13 (-2.90%) | 6,958,820 |
| 6 Dec 2018 | CNY | 4.64 | 4.66 | 4.44 | 4.48 | 4.48 | -0.23 (-4.88%) | 9,905,124 |
