| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 4.96 | 4.99 | 4.9 | 4.98 | 4.98 | -0.01 (-0.20%) | 1,800 |
| 7 Mar 2019 | CNY | 5.02 | 5.09 | 4.94 | 4.99 | 4.99 | -0.31 (-5.85%) | 50 |
| 10 Dec 2018 | CNY | 5.29 | 5.35 | 5.28 | 5.3 | 5.3 | -2.2 (-29.33%) | 300 |
| 3 Dec 2018 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +1.963 (+35.45%) | 100 |
| 20 Nov 2018 | CNY | 5.5435 | 5.5621 | 5.4007 | 5.5373 | 5.5373 | -0.962 (-14.80%) | 563 |
| 7 Sep 2018 | CNY | 6.4188 | 6.6361 | 6.4064 | 6.4995 | 6.4995 | +0.05 (+0.77%) | 161 |
| 6 Sep 2018 | CNY | 6.5554 | 6.7726 | 6.4498 | 6.4498 | 6.4498 | +0.515 (+8.68%) | 161 |
| 13 Jul 2018 | CNY | 5.8539 | 5.9656 | 5.8539 | 5.9346 | 5.9346 | -0.763 (-11.40%) | 483 |
| 8 Feb 2018 | CNY | 6.7664 | 6.9092 | 6.6981 | 6.6981 | 6.6981 | 0.0 (0.0%) | 241 |
| 5 Feb 2018 | CNY | 6.8782 | 6.8782 | 6.6981 | 6.6981 | 6.6981 | -0.503 (-6.98%) | 80 |
| 30 Jan 2018 | CNY | 7.1016 | 7.201 | 7.0644 | 7.201 | 7.201 | -0.062 (-0.85%) | 402 |
| 29 Jan 2018 | CNY | 7.201 | 7.3251 | 7.201 | 7.263 | 7.263 | -0.062 (-0.85%) | 1,343 |
| 26 Jan 2018 | CNY | 7.263 | 7.3872 | 7.263 | 7.3251 | 7.3251 | -0.375 (-4.87%) | 563 |
| 2 Jan 2018 | CNY | 7.6976 | 7.7038 | 7.6852 | 7.7001 | 7.7001 | -0.378 (-4.68%) | 56 |
| 19 Dec 2017 | CNY | 7.8788 | 8.0781 | 7.8788 | 8.0781 | 8.0781 | +0.107 (+1.35%) | 322 |
| 18 Dec 2017 | CNY | 8.016 | 8.2848 | 7.9707 | 7.9707 | 7.9707 | +0.101 (+1.28%) | 120 |
| 14 Dec 2017 | CNY | 8.17 | 8.17 | 7.8515 | 7.8702 | 7.8702 | -0.515 (-6.14%) | 233 |
| 13 Oct 2017 | CNY | 8.463 | 8.774 | 8.3848 | 8.3848 | 8.3848 | +1.695 (+25.33%) | 281 |
| 27 Jul 2017 | CNY | 6.528 | 6.754 | 6.528 | 6.6901 | 6.6901 | -0.238 (-3.43%) | 724 |
| 4 Jul 2017 | CNY | 6.8453 | 6.9278 | 6.8453 | 6.9278 | 6.9278 | +0.523 (+8.16%) | 322 |
| 3 May 2017 | CNY | 6.3766 | 6.6323 | 6.3766 | 6.4051 | 6.4051 | +0.224 (+3.63%) | 322 |
| 29 Mar 2017 | CNY | 6.2177 | 6.2766 | 6.181 | 6.181 | 6.181 | -0.367 (-5.60%) | 80 |
| 20 Mar 2017 | CNY | 6.4833 | 6.677 | 6.4833 | 6.5479 | 6.5479 | -0.015 (-0.23%) | 16 |
| 13 Mar 2017 | CNY | 6.4492 | 6.5628 | 6.4492 | 6.5628 | 6.5628 | -0.048 (-0.73%) | 4,900 |
| 3 Mar 2017 | CNY | 6.5883 | 6.651 | 6.5721 | 6.6112 | 6.6112 | +0.065 (+1.00%) | 966 |
| 9 Feb 2017 | CNY | 6.2828 | 6.6162 | 6.2828 | 6.546 | 6.546 | +0.158 (+2.47%) | 322 |
| 1 Feb 2017 | CNY | 6.294 | 6.4846 | 6.294 | 6.3884 | 6.3884 | +0.015 (+0.23%) | 483 |
| 30 Jan 2017 | CNY | 6.3697 | 6.6634 | 6.3412 | 6.3735 | 6.3735 | +0.739 (+13.11%) | 753 |
| 29 Nov 2016 | CNY | 5.6136 | 5.6397 | 5.6136 | 5.6348 | 5.6348 | -0.043 (-0.75%) | 161 |
| 28 Nov 2016 | CNY | 5.6546 | 5.8415 | 5.6546 | 5.6776 | 5.6776 | +0.071 (+1.26%) | 860 |
