| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.3882 | 3.3882 | 3.2647 | 3.2765 | 3.2765 | -0.094 (-2.79%) | 7,957,864 |
| 9 Jan 2019 | CNY | 3.3 | 3.4235 | 3.3 | 3.3706 | 3.3706 | +0.071 (+2.14%) | 10,528,185 |
| 8 Jan 2019 | CNY | 3.3235 | 3.3235 | 3.2765 | 3.3 | 3.3 | -0.012 (-0.36%) | 3,079,473 |
| 7 Jan 2019 | CNY | 3.3 | 3.3353 | 3.2647 | 3.3118 | 3.3118 | +0.029 (+0.90%) | 4,612,968 |
| 4 Jan 2019 | CNY | 3.1765 | 3.2882 | 3.1765 | 3.2824 | 3.2824 | +0.076 (+2.39%) | 2,295,799 |
| 3 Jan 2019 | CNY | 3.2059 | 3.2706 | 3.2059 | 3.2059 | 3.2059 | -0.018 (-0.55%) | 1,526,756 |
| 2 Jan 2019 | CNY | 3.2059 | 3.2412 | 3.1882 | 3.2235 | 3.2235 | +0.041 (+1.29%) | 1,787,274 |
| 28 Dec 2018 | CNY | 3.2235 | 3.2471 | 3.1824 | 3.1824 | 3.1824 | -0.024 (-0.73%) | 1,711,896 |
| 27 Dec 2018 | CNY | 3.2941 | 3.3177 | 3.2059 | 3.2059 | 3.2059 | -0.059 (-1.80%) | 2,276,650 |
| 26 Dec 2018 | CNY | 3.2882 | 3.3353 | 3.2118 | 3.2647 | 3.2647 | -0.018 (-0.54%) | 2,578,900 |
| 25 Dec 2018 | CNY | 3.3588 | 3.3647 | 3.2118 | 3.2824 | 3.2824 | -0.1 (-2.96%) | 4,223,599 |
| 24 Dec 2018 | CNY | 3.3824 | 3.4118 | 3.3 | 3.3824 | 3.3824 | +0.018 (+0.53%) | 3,358,950 |
| 21 Dec 2018 | CNY | 3.4412 | 3.4471 | 3.3118 | 3.3647 | 3.3647 | -0.082 (-2.39%) | 3,703,861 |
| 20 Dec 2018 | CNY | 3.5588 | 3.5588 | 3.4294 | 3.4471 | 3.4471 | -0.082 (-2.33%) | 4,211,758 |
| 19 Dec 2018 | CNY | 3.5882 | 3.6353 | 3.5 | 3.5294 | 3.5294 | -0.071 (-1.96%) | 6,309,832 |
| 17 Dec 2018 | CNY | 3.5059 | 3.6177 | 3.5059 | 3.6 | 3.6 | +0.065 (+1.83%) | 5,768,623 |
| 14 Dec 2018 | CNY | 3.5882 | 3.5882 | 3.5 | 3.5353 | 3.5353 | -0.041 (-1.15%) | 4,446,156 |
| 13 Dec 2018 | CNY | 3.5412 | 3.6177 | 3.5118 | 3.5765 | 3.5765 | -0.006 (-0.16%) | 9,162,818 |
| 12 Dec 2018 | CNY | 3.4177 | 3.5824 | 3.4118 | 3.5824 | 3.5824 | +0.153 (+4.46%) | 6,472,030 |
| 11 Dec 2018 | CNY | 3.4177 | 3.4294 | 3.3824 | 3.4294 | 3.4294 | +0.012 (+0.34%) | 2,125,005 |
| 10 Dec 2018 | CNY | 3.4 | 3.4294 | 3.3647 | 3.4177 | 3.4177 | -0.029 (-0.85%) | 3,219,437 |
| 7 Dec 2018 | CNY | 3.4235 | 3.4471 | 3.4 | 3.4471 | 3.4471 | +0.006 (+0.17%) | 2,384,251 |
| 6 Dec 2018 | CNY | 3.4706 | 3.4706 | 3.3882 | 3.4412 | 3.4412 | -0.041 (-1.18%) | 3,591,523 |
| 5 Dec 2018 | CNY | 3.3882 | 3.4824 | 3.3647 | 3.4824 | 3.4824 | +0.035 (+1.02%) | 4,184,701 |
| 4 Dec 2018 | CNY | 3.4294 | 3.4706 | 3.4 | 3.4471 | 3.4471 | +0.018 (+0.52%) | 4,484,809 |
| 3 Dec 2018 | CNY | 3.3412 | 3.4353 | 3.3412 | 3.4294 | 3.4294 | +0.135 (+4.11%) | 4,843,485 |
| 30 Nov 2018 | CNY | 3.2882 | 3.3235 | 3.2059 | 3.2941 | 3.2941 | 0.0 (0.0%) | 3,576,777 |
| 29 Nov 2018 | CNY | 3.3941 | 3.4353 | 3.2941 | 3.2941 | 3.2941 | -0.106 (-3.11%) | 4,338,791 |
| 28 Nov 2018 | CNY | 3.3824 | 3.4059 | 3.3353 | 3.4 | 3.4 | +0.018 (+0.52%) | 2,362,558 |
| 27 Nov 2018 | CNY | 3.3882 | 3.4294 | 3.3471 | 3.3824 | 3.3824 | +0.012 (+0.35%) | 2,264,989 |
