| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 3.8 | 3.82 | 3.74 | 3.77 | 3.77 | -0.05 (-1.31%) | 7,927,400 |
| 17 Jan 2019 | CNY | 3.87 | 3.87 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 5,029,100 |
| 16 Jan 2019 | CNY | 3.93 | 3.95 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 8,368,304 |
| 15 Jan 2019 | CNY | 3.95 | 3.95 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 6,676,800 |
| 14 Jan 2019 | CNY | 3.98 | 4 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 9,749,606 |
| 11 Jan 2019 | CNY | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 6,605,100 |
| 10 Jan 2019 | CNY | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 8,953,433 |
| 9 Jan 2019 | CNY | 4 | 4.05 | 3.92 | 3.94 | 3.94 | -0.07 (-1.75%) | 9,905,271 |
| 8 Jan 2019 | CNY | 3.87 | 4.03 | 3.87 | 4.01 | 4.01 | +0.1 (+2.56%) | 16,377,427 |
| 7 Jan 2019 | CNY | 3.66 | 3.92 | 3.66 | 3.91 | 3.91 | +0.17 (+4.55%) | 19,348,950 |
| 4 Jan 2019 | CNY | 3.45 | 3.8 | 3.42 | 3.74 | 3.74 | +0.21 (+5.95%) | 18,067,895 |
| 3 Jan 2019 | CNY | 3.43 | 3.53 | 3.41 | 3.53 | 3.53 | +0.12 (+3.52%) | 4,422,094 |
| 2 Jan 2019 | CNY | 3.43 | 3.44 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 1,392,586 |
| 28 Dec 2018 | CNY | 3.45 | 3.48 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 2,468,800 |
| 27 Dec 2018 | CNY | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 3,665,316 |
| 26 Dec 2018 | CNY | 3.57 | 3.57 | 3.51 | 3.52 | 3.52 | -0.03 (-0.85%) | 1,996,000 |
| 25 Dec 2018 | CNY | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | -0.07 (-1.93%) | 3,554,112 |
| 24 Dec 2018 | CNY | 3.62 | 3.64 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 2,016,718 |
| 21 Dec 2018 | CNY | 3.61 | 3.63 | 3.56 | 3.63 | 3.63 | +0.03 (+0.83%) | 2,820,581 |
| 20 Dec 2018 | CNY | 3.58 | 3.63 | 3.57 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,449,702 |
| 19 Dec 2018 | CNY | 3.6 | 3.61 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 2,642,301 |
| 18 Dec 2018 | CNY | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 2,448,600 |
| 17 Dec 2018 | CNY | 3.6 | 3.65 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 3,125,300 |
| 14 Dec 2018 | CNY | 3.71 | 3.72 | 3.6 | 3.61 | 3.61 | -0.12 (-3.22%) | 6,151,341 |
| 13 Dec 2018 | CNY | 3.73 | 3.78 | 3.68 | 3.73 | 3.73 | -0.06 (-1.58%) | 6,356,900 |
| 12 Dec 2018 | CNY | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 3,815,408 |
| 11 Dec 2018 | CNY | 3.75 | 3.8 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 4,083,369 |
| 10 Dec 2018 | CNY | 3.81 | 3.85 | 3.71 | 3.75 | 3.75 | -0.1 (-2.60%) | 9,572,169 |
| 7 Dec 2018 | CNY | 3.91 | 3.95 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 9,346,101 |
| 6 Dec 2018 | CNY | 4.17 | 4.18 | 3.93 | 3.93 | 3.93 | -0.13 (-3.20%) | 14,235,309 |
