| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 3.9256 | 3.9589 | 3.8449 | 3.9488 | 3.9488 | 0.0 (0.0%) | 7,321,893 |
| 14 Jan 2019 | CNY | 4.084 | 4.09 | 3.9448 | 3.9488 | 3.9488 | -0.144 (-3.52%) | 7,684,651 |
| 11 Jan 2019 | CNY | 3.9841 | 4.093 | 3.9438 | 4.093 | 4.093 | +0.119 (+2.99%) | 9,060,770 |
| 10 Jan 2019 | CNY | 4.0376 | 4.0376 | 3.966 | 3.974 | 3.974 | -0.06 (-1.50%) | 6,104,296 |
| 9 Jan 2019 | CNY | 3.9559 | 4.1102 | 3.9559 | 4.0345 | 4.0345 | +0.02 (+0.50%) | 9,095,470 |
| 8 Jan 2019 | CNY | 4.0305 | 4.09 | 3.9892 | 4.0144 | 4.0144 | -0.01 (-0.25%) | 6,847,905 |
| 7 Jan 2019 | CNY | 4.0285 | 4.0688 | 3.9801 | 4.0245 | 4.0245 | +0.041 (+1.04%) | 6,369,010 |
| 4 Jan 2019 | CNY | 3.8439 | 3.9892 | 3.8136 | 3.9831 | 3.9831 | +0.09 (+2.31%) | 7,201,820 |
| 3 Jan 2019 | CNY | 4.0275 | 4.0497 | 3.8893 | 3.8933 | 3.8933 | -0.125 (-3.11%) | 6,578,204 |
| 2 Jan 2019 | CNY | 4.084 | 4.1223 | 4.0033 | 4.0184 | 4.0184 | -0.072 (-1.75%) | 5,997,220 |
| 28 Dec 2018 | CNY | 4.2161 | 4.2211 | 4.085 | 4.09 | 4.09 | -0.123 (-2.92%) | 7,656,722 |
| 27 Dec 2018 | CNY | 4.2998 | 4.3361 | 4.1757 | 4.2131 | 4.2131 | -0.064 (-1.48%) | 9,820,213 |
| 26 Dec 2018 | CNY | 4.2564 | 4.327 | 4.1858 | 4.2766 | 4.2766 | -0.028 (-0.66%) | 9,681,669 |
| 25 Dec 2018 | CNY | 4.1354 | 4.3855 | 4.0224 | 4.3049 | 4.3049 | +0.098 (+2.33%) | 13,273,597 |
| 24 Dec 2018 | CNY | 4.087 | 4.2151 | 4.0698 | 4.207 | 4.207 | +0.112 (+2.73%) | 8,518,739 |
| 21 Dec 2018 | CNY | 4.0688 | 4.1102 | 4.0345 | 4.0951 | 4.0951 | +0.03 (+0.75%) | 5,350,068 |
| 20 Dec 2018 | CNY | 4.0204 | 4.0648 | 3.9851 | 4.0648 | 4.0648 | +0.056 (+1.38%) | 3,902,317 |
| 19 Dec 2018 | CNY | 4.0547 | 4.089 | 3.974 | 4.0093 | 4.0093 | -0.065 (-1.59%) | 4,754,272 |
| 18 Dec 2018 | CNY | 4.0345 | 4.1203 | 4.0224 | 4.0739 | 4.0739 | -0.006 (-0.15%) | 3,971,034 |
| 17 Dec 2018 | CNY | 4.0325 | 4.1092 | 3.975 | 4.0799 | 4.0799 | +0.018 (+0.45%) | 4,649,863 |
| 14 Dec 2018 | CNY | 4.1828 | 4.1828 | 4.0345 | 4.0618 | 4.0618 | -0.126 (-3.01%) | 6,853,824 |
| 13 Dec 2018 | CNY | 4.1677 | 4.1909 | 4.0759 | 4.1879 | 4.1879 | +0.014 (+0.34%) | 8,608,217 |
| 12 Dec 2018 | CNY | 4.1455 | 4.1838 | 4.1203 | 4.1737 | 4.1737 | +0.028 (+0.68%) | 5,914,931 |
| 11 Dec 2018 | CNY | 4.2363 | 4.2363 | 4.0749 | 4.1455 | 4.1455 | -0.036 (-0.87%) | 7,324,758 |
| 10 Dec 2018 | CNY | 4.1596 | 4.1919 | 4.1263 | 4.1818 | 4.1818 | +0.022 (+0.53%) | 4,413,890 |
| 7 Dec 2018 | CNY | 4.2736 | 4.323 | 4.1485 | 4.1596 | 4.1596 | -0.084 (-1.97%) | 7,198,845 |
| 6 Dec 2018 | CNY | 4.2877 | 4.3553 | 4.2181 | 4.2433 | 4.2433 | -0.041 (-0.97%) | 5,849,496 |
| 5 Dec 2018 | CNY | 4.2867 | 4.3341 | 4.2423 | 4.2847 | 4.2847 | -0.119 (-2.70%) | 6,756,921 |
| 4 Dec 2018 | CNY | 4.3785 | 4.4481 | 4.3351 | 4.4037 | 4.4037 | +0.015 (+0.34%) | 7,248,417 |
| 3 Dec 2018 | CNY | 4.3714 | 4.4521 | 4.3482 | 4.3886 | 4.3886 | +0.115 (+2.69%) | 8,851,576 |
