| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 3.177 | 3.184 | 3.169 | 3.183 | 3.183 | +0.004 (+0.13%) | 8,712,112 |
| 15 Jan 2019 | CNY | 3.124 | 3.183 | 3.119 | 3.179 | 3.179 | +0.059 (+1.89%) | 9,005,033 |
| 14 Jan 2019 | CNY | 3.148 | 3.148 | 3.115 | 3.12 | 3.12 | -0.024 (-0.76%) | 8,027,297 |
| 11 Jan 2019 | CNY | 3.128 | 3.157 | 3.122 | 3.144 | 3.144 | +0.02 (+0.64%) | 16,766,737 |
| 10 Jan 2019 | CNY | 3.122 | 3.144 | 3.114 | 3.124 | 3.124 | 0.0 (0.0%) | 14,787,674 |
| 9 Jan 2019 | CNY | 3.106 | 3.172 | 3.106 | 3.124 | 3.124 | +0.022 (+0.71%) | 29,083,500 |
| 8 Jan 2019 | CNY | 3.103 | 3.107 | 3.093 | 3.102 | 3.102 | -0.008 (-0.26%) | 10,680,979 |
| 7 Jan 2019 | CNY | 3.003 | 3.115 | 2.99 | 3.11 | 3.11 | +0.019 (+0.61%) | 28,506,896 |
| 4 Jan 2019 | CNY | 3.003 | 3.091 | 2.99 | 3.091 | 3.091 | +0.081 (+2.69%) | 38,376,016 |
| 3 Jan 2019 | CNY | 3.012 | 3.052 | 3.003 | 3.01 | 3.01 | -0.003 (-0.10%) | 17,543,599 |
| 2 Jan 2019 | CNY | 3.056 | 3.066 | 3.004 | 3.013 | 3.013 | -0.04 (-1.31%) | 15,810,785 |
| 28 Dec 2018 | CNY | 3.042 | 3.081 | 3.042 | 3.053 | 3.053 | +0.008 (+0.26%) | 29,375,055 |
| 27 Dec 2018 | CNY | 3.068 | 3.098 | 3.039 | 3.045 | 3.045 | -0.019 (-0.62%) | 19,713,245 |
| 26 Dec 2018 | CNY | 3.067 | 3.079 | 3.043 | 3.064 | 3.064 | -0.002 (-0.07%) | 23,867,935 |
| 25 Dec 2018 | CNY | 3.081 | 3.081 | 3.013 | 3.066 | 3.066 | -0.022 (-0.71%) | 36,735,339 |
| 24 Dec 2018 | CNY | 3.073 | 3.092 | 3.056 | 3.088 | 3.088 | +0.008 (+0.26%) | 16,896,146 |
| 21 Dec 2018 | CNY | 3.12 | 3.12 | 3.055 | 3.08 | 3.08 | -0.04 (-1.28%) | 21,622,900 |
| 20 Dec 2018 | CNY | 3.146 | 3.151 | 3.099 | 3.12 | 3.12 | -0.022 (-0.70%) | 15,934,800 |
| 19 Dec 2018 | CNY | 3.181 | 3.186 | 3.14 | 3.142 | 3.142 | -0.035 (-1.10%) | 13,675,099 |
| 18 Dec 2018 | CNY | 3.208 | 3.224 | 3.165 | 3.177 | 3.177 | -0.038 (-1.18%) | 23,784,493 |
| 17 Dec 2018 | CNY | 3.214 | 3.224 | 3.195 | 3.215 | 3.215 | -0.007 (-0.22%) | 24,642,679 |
| 14 Dec 2018 | CNY | 3.29 | 3.29 | 3.222 | 3.222 | 3.222 | -0.053 (-1.62%) | 12,803,000 |
| 13 Dec 2018 | CNY | 3.223 | 3.291 | 3.223 | 3.275 | 3.275 | +0.05 (+1.55%) | 20,808,052 |
| 12 Dec 2018 | CNY | 3.221 | 3.236 | 3.212 | 3.225 | 3.225 | +0.008 (+0.25%) | 15,690,040 |
| 11 Dec 2018 | CNY | 3.199 | 3.217 | 3.199 | 3.217 | 3.217 | +0.015 (+0.47%) | 17,472,576 |
| 10 Dec 2018 | CNY | 3.235 | 3.235 | 3.19 | 3.202 | 3.202 | -0.03 (-0.93%) | 11,211,482 |
| 7 Dec 2018 | CNY | 3.24 | 3.251 | 3.232 | 3.232 | 3.232 | -0.004 (-0.12%) | 14,085,666 |
| 6 Dec 2018 | CNY | 3.299 | 3.299 | 3.234 | 3.236 | 3.236 | -0.07 (-2.12%) | 17,890,979 |
| 5 Dec 2018 | CNY | 3.313 | 3.326 | 3.282 | 3.306 | 3.306 | -0.014 (-0.42%) | 12,244,279 |
| 4 Dec 2018 | CNY | 3.332 | 3.332 | 3.3 | 3.32 | 3.32 | +0.003 (+0.09%) | 10,668,185 |
