| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 4.98 | 5.06 | 4.97 | 5 | 5 | +0.02 (+0.40%) | 14,664,286 |
| 9 Jan 2019 | CNY | 5.04 | 5.13 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 18,911,793 |
| 8 Jan 2019 | CNY | 4.98 | 5.08 | 4.95 | 5.03 | 5.03 | +0.07 (+1.41%) | 17,719,402 |
| 7 Jan 2019 | CNY | 4.8 | 5.01 | 4.8 | 4.96 | 4.96 | +0.03 (+0.61%) | 14,374,736 |
| 4 Jan 2019 | CNY | 4.8 | 4.93 | 4.8 | 4.93 | 4.93 | +0.09 (+1.86%) | 13,736,956 |
| 3 Jan 2019 | CNY | 4.84 | 4.91 | 4.83 | 4.84 | 4.84 | 0.0 (0.0%) | 15,497,455 |
| 2 Jan 2019 | CNY | 4.9 | 4.93 | 4.81 | 4.84 | 4.84 | -0.11 (-2.22%) | 12,777,270 |
| 28 Dec 2018 | CNY | 4.76 | 4.98 | 4.76 | 4.95 | 4.95 | +0.19 (+3.99%) | 22,677,262 |
| 27 Dec 2018 | CNY | 4.85 | 4.89 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 13,925,395 |
| 26 Dec 2018 | CNY | 4.6 | 4.81 | 4.6 | 4.76 | 4.76 | +0.12 (+2.59%) | 14,317,252 |
| 25 Dec 2018 | CNY | 4.66 | 4.7 | 4.56 | 4.64 | 4.64 | -0.09 (-1.90%) | 10,168,400 |
| 24 Dec 2018 | CNY | 4.59 | 4.77 | 4.55 | 4.73 | 4.73 | +0.16 (+3.50%) | 13,064,922 |
| 21 Dec 2018 | CNY | 4.59 | 4.65 | 4.54 | 4.57 | 4.57 | -0.05 (-1.08%) | 5,624,900 |
| 20 Dec 2018 | CNY | 4.57 | 4.64 | 4.56 | 4.62 | 4.62 | +0.05 (+1.09%) | 7,118,467 |
| 19 Dec 2018 | CNY | 4.69 | 4.69 | 4.54 | 4.57 | 4.57 | -0.1 (-2.14%) | 8,482,890 |
| 18 Dec 2018 | CNY | 4.67 | 4.7 | 4.61 | 4.67 | 4.67 | -0.02 (-0.43%) | 8,098,330 |
| 17 Dec 2018 | CNY | 4.7 | 4.73 | 4.56 | 4.69 | 4.69 | -0.01 (-0.21%) | 9,511,427 |
| 14 Dec 2018 | CNY | 4.84 | 4.86 | 4.66 | 4.7 | 4.7 | -0.13 (-2.69%) | 8,663,316 |
| 13 Dec 2018 | CNY | 4.86 | 4.9 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 12,176,300 |
| 12 Dec 2018 | CNY | 4.83 | 4.91 | 4.81 | 4.85 | 4.85 | +0.08 (+1.68%) | 10,372,030 |
| 11 Dec 2018 | CNY | 4.75 | 4.91 | 4.75 | 4.77 | 4.77 | 0.0 (0.0%) | 9,350,773 |
| 10 Dec 2018 | CNY | 4.84 | 4.89 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 7,824,520 |
| 7 Dec 2018 | CNY | 4.67 | 4.95 | 4.65 | 4.85 | 4.85 | +0.18 (+3.85%) | 15,820,951 |
| 6 Dec 2018 | CNY | 4.77 | 4.77 | 4.65 | 4.67 | 4.67 | -0.1 (-2.10%) | 9,853,251 |
| 5 Dec 2018 | CNY | 4.75 | 4.81 | 4.72 | 4.77 | 4.77 | -0.07 (-1.45%) | 5,992,100 |
| 4 Dec 2018 | CNY | 4.85 | 4.87 | 4.77 | 4.84 | 4.84 | -0.01 (-0.21%) | 10,800,144 |
| 3 Dec 2018 | CNY | 4.85 | 4.92 | 4.82 | 4.85 | 4.85 | +0.14 (+2.97%) | 16,200,824 |
| 30 Nov 2018 | CNY | 4.67 | 4.75 | 4.6 | 4.71 | 4.71 | +0.04 (+0.86%) | 10,584,355 |
| 29 Nov 2018 | CNY | 4.9 | 4.91 | 4.64 | 4.67 | 4.67 | -0.17 (-3.51%) | 11,395,855 |
| 28 Nov 2018 | CNY | 4.78 | 4.88 | 4.74 | 4.84 | 4.84 | +0.06 (+1.26%) | 8,759,400 |
