| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 4.99 | 5.12 | 4.99 | 5.1 | 5.1 | +0.11 (+2.20%) | 3,802,700 |
| 10 Jan 2019 | CNY | 5.01 | 5.05 | 4.96 | 4.99 | 4.99 | -0.02 (-0.40%) | 2,396,800 |
| 9 Jan 2019 | CNY | 4.96 | 5.09 | 4.96 | 5.01 | 5.01 | +0.03 (+0.60%) | 3,007,400 |
| 8 Jan 2019 | CNY | 4.96 | 5.04 | 4.93 | 4.98 | 4.98 | +0.03 (+0.61%) | 2,728,100 |
| 7 Jan 2019 | CNY | 4.87 | 4.98 | 4.86 | 4.95 | 4.95 | +0.1 (+2.06%) | 3,196,360 |
| 4 Jan 2019 | CNY | 4.67 | 4.88 | 4.65 | 4.85 | 4.85 | +0.15 (+3.19%) | 3,003,995 |
| 3 Jan 2019 | CNY | 4.66 | 4.75 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,443,492 |
| 2 Jan 2019 | CNY | 4.78 | 4.81 | 4.68 | 4.69 | 4.69 | -0.09 (-1.88%) | 2,009,705 |
| 28 Dec 2018 | CNY | 4.79 | 4.82 | 4.73 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,238,300 |
| 27 Dec 2018 | CNY | 4.87 | 4.93 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 2,590,837 |
| 26 Dec 2018 | CNY | 4.79 | 4.82 | 4.76 | 4.81 | 4.81 | +0.03 (+0.63%) | 1,479,500 |
| 25 Dec 2018 | CNY | 4.84 | 4.84 | 4.68 | 4.78 | 4.78 | -0.11 (-2.25%) | 3,014,564 |
| 24 Dec 2018 | CNY | 4.87 | 4.91 | 4.83 | 4.89 | 4.89 | +0.05 (+1.03%) | 1,177,104 |
| 21 Dec 2018 | CNY | 4.86 | 4.88 | 4.8 | 4.84 | 4.84 | -0.02 (-0.41%) | 1,879,601 |
| 20 Dec 2018 | CNY | 4.83 | 4.9 | 4.81 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,811,950 |
| 19 Dec 2018 | CNY | 4.93 | 4.94 | 4.81 | 4.85 | 4.85 | -0.07 (-1.42%) | 1,707,773 |
| 18 Dec 2018 | CNY | 4.97 | 5 | 4.86 | 4.92 | 4.92 | -0.08 (-1.60%) | 2,060,129 |
| 17 Dec 2018 | CNY | 4.97 | 5.02 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 2,127,804 |
| 14 Dec 2018 | CNY | 5.14 | 5.16 | 4.95 | 4.96 | 4.96 | -0.2 (-3.88%) | 3,388,600 |
| 13 Dec 2018 | CNY | 5.13 | 5.19 | 5.08 | 5.16 | 5.16 | +0.05 (+0.98%) | 2,638,600 |
| 12 Dec 2018 | CNY | 5.13 | 5.16 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 1,920,910 |
| 11 Dec 2018 | CNY | 5.15 | 5.15 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 2,017,600 |
| 10 Dec 2018 | CNY | 5.18 | 5.2 | 5.02 | 5.08 | 5.08 | -0.14 (-2.68%) | 3,140,000 |
| 7 Dec 2018 | CNY | 5.18 | 5.26 | 5.17 | 5.22 | 5.22 | +0.08 (+1.56%) | 2,123,500 |
| 6 Dec 2018 | CNY | 5.25 | 5.29 | 5.14 | 5.14 | 5.14 | -0.12 (-2.28%) | 3,797,600 |
| 5 Dec 2018 | CNY | 5.18 | 5.28 | 5.16 | 5.26 | 5.26 | 0.0 (0.0%) | 4,714,333 |
| 4 Dec 2018 | CNY | 5.24 | 5.28 | 5.18 | 5.26 | 5.26 | +0.02 (+0.38%) | 4,323,283 |
| 3 Dec 2018 | CNY | 5.09 | 5.28 | 5.07 | 5.24 | 5.24 | +0.26 (+5.22%) | 5,944,790 |
| 30 Nov 2018 | CNY | 5 | 5.02 | 4.86 | 4.98 | 4.98 | -0.03 (-0.60%) | 3,762,933 |
| 29 Nov 2018 | CNY | 5.14 | 5.16 | 4.99 | 5.01 | 5.01 | -0.11 (-2.15%) | 3,119,012 |
