| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 4.68 | 4.75 | 4.58 | 4.7 | 4.7 | +0.04 (+0.86%) | 14,341,150 |
| 10 Jan 2019 | CNY | 4.98 | 5.1 | 4.65 | 4.66 | 4.66 | -0.17 (-3.52%) | 28,806,890 |
| 9 Jan 2019 | CNY | 4.49 | 4.83 | 4.49 | 4.83 | 4.83 | +0.44 (+10.02%) | 10,242,207 |
| 8 Jan 2019 | CNY | 4.36 | 4.49 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 7,745,677 |
| 7 Jan 2019 | CNY | 4.33 | 4.42 | 4.31 | 4.39 | 4.39 | +0.06 (+1.39%) | 7,720,612 |
| 4 Jan 2019 | CNY | 4.16 | 4.38 | 4.09 | 4.33 | 4.33 | +0.15 (+3.59%) | 8,041,050 |
| 3 Jan 2019 | CNY | 4.25 | 4.3 | 4.16 | 4.18 | 4.18 | -0.06 (-1.42%) | 5,134,854 |
| 2 Jan 2019 | CNY | 4.24 | 4.29 | 4.19 | 4.24 | 4.24 | +0.05 (+1.19%) | 4,808,604 |
| 28 Dec 2018 | CNY | 4.4 | 4.44 | 4.15 | 4.19 | 4.19 | -0.2 (-4.56%) | 10,208,529 |
| 27 Dec 2018 | CNY | 4.51 | 4.6 | 4.32 | 4.39 | 4.39 | -0.07 (-1.57%) | 12,511,683 |
| 26 Dec 2018 | CNY | 4.45 | 4.58 | 4.31 | 4.46 | 4.46 | +0.05 (+1.13%) | 9,578,502 |
| 25 Dec 2018 | CNY | 4.5 | 4.51 | 4.24 | 4.41 | 4.41 | -0.2 (-4.34%) | 13,050,048 |
| 24 Dec 2018 | CNY | 4.52 | 4.62 | 4.46 | 4.61 | 4.61 | +0.1 (+2.22%) | 8,196,004 |
| 21 Dec 2018 | CNY | 4.57 | 4.61 | 4.44 | 4.51 | 4.51 | -0.13 (-2.80%) | 8,128,391 |
| 20 Dec 2018 | CNY | 4.65 | 4.65 | 4.5 | 4.64 | 4.64 | +0.05 (+1.09%) | 11,001,118 |
| 19 Dec 2018 | CNY | 4.81 | 4.87 | 4.42 | 4.59 | 4.59 | -0.29 (-5.94%) | 17,705,851 |
| 18 Dec 2018 | CNY | 4.63 | 4.95 | 4.63 | 4.88 | 4.88 | +0.18 (+3.83%) | 21,164,876 |
| 17 Dec 2018 | CNY | 4.82 | 4.98 | 4.65 | 4.7 | 4.7 | -0.15 (-3.09%) | 21,786,495 |
| 13 Dec 2018 | CNY | 4.79 | 5.1 | 4.61 | 4.85 | 4.85 | +0.1 (+2.11%) | 38,252,074 |
| 12 Dec 2018 | CNY | 4.52 | 4.75 | 4.52 | 4.75 | 4.75 | +0.43 (+9.95%) | 15,543,215 |
| 11 Dec 2018 | CNY | 4.42 | 4.44 | 4.27 | 4.32 | 4.32 | -0.06 (-1.37%) | 12,400,989 |
| 10 Dec 2018 | CNY | 4.29 | 4.4 | 4.26 | 4.38 | 4.38 | -0.07 (-1.57%) | 15,165,308 |
| 7 Dec 2018 | CNY | 4.86 | 4.98 | 4.4 | 4.45 | 4.45 | -0.24 (-5.12%) | 34,220,050 |
| 6 Dec 2018 | CNY | 4.28 | 4.69 | 4.27 | 4.69 | 4.69 | +0.43 (+10.09%) | 30,723,184 |
| 5 Dec 2018 | CNY | 4.27 | 4.38 | 4.25 | 4.26 | 4.26 | -0.16 (-3.62%) | 15,359,236 |
| 4 Dec 2018 | CNY | 4.33 | 4.7 | 4.32 | 4.42 | 4.42 | +0.13 (+3.03%) | 29,910,778 |
| 3 Dec 2018 | CNY | 3.97 | 4.29 | 3.96 | 4.29 | 4.29 | +0.39 (+10%) | 9,063,020 |
| 30 Nov 2018 | CNY | 3.84 | 3.95 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 4,762,620 |
| 29 Nov 2018 | CNY | 4.06 | 4.09 | 3.89 | 3.9 | 3.9 | -0.16 (-3.94%) | 7,277,056 |
| 28 Nov 2018 | CNY | 4.07 | 4.09 | 3.89 | 4.06 | 4.06 | -0.01 (-0.25%) | 6,363,840 |
