| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.11 | 3.14 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 3,481,625 |
| 9 Jan 2019 | CNY | 3.1 | 3.18 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 5,805,809 |
| 8 Jan 2019 | CNY | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 5,183,713 |
| 7 Jan 2019 | CNY | 2.99 | 3.14 | 2.99 | 3.1 | 3.1 | +0.02 (+0.65%) | 5,756,621 |
| 4 Jan 2019 | CNY | 2.99 | 3.09 | 2.97 | 3.08 | 3.08 | +0.04 (+1.32%) | 6,069,321 |
| 3 Jan 2019 | CNY | 3 | 3.04 | 2.94 | 3.04 | 3.04 | +0.05 (+1.67%) | 5,995,792 |
| 2 Jan 2019 | CNY | 3.07 | 3.08 | 2.99 | 2.99 | 2.99 | -0.09 (-2.92%) | 4,692,621 |
| 28 Dec 2018 | CNY | 3.09 | 3.14 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 5,000,700 |
| 27 Dec 2018 | CNY | 3.22 | 3.24 | 3.07 | 3.09 | 3.09 | -0.06 (-1.90%) | 7,305,099 |
| 26 Dec 2018 | CNY | 3.19 | 3.23 | 3.11 | 3.15 | 3.15 | -0.07 (-2.17%) | 8,376,326 |
| 25 Dec 2018 | CNY | 3.16 | 3.28 | 3.12 | 3.22 | 3.22 | +0.02 (+0.63%) | 12,089,318 |
| 24 Dec 2018 | CNY | 3.36 | 3.36 | 3.2 | 3.2 | 3.2 | -0.18 (-5.33%) | 17,385,221 |
| 21 Dec 2018 | CNY | 3.46 | 3.65 | 3.29 | 3.38 | 3.38 | -0.23 (-6.37%) | 25,949,213 |
| 20 Dec 2018 | CNY | 3.55 | 3.8 | 3.49 | 3.61 | 3.61 | +0.44 (+13.88%) | 36,939,568 |
| 19 Dec 2018 | CNY | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
| 18 Dec 2018 | CNY | 3.18 | 3.2 | 3.09 | 3.17 | 3.17 | -0.04 (-1.25%) | 4,037,583 |
| 17 Dec 2018 | CNY | 3.23 | 3.24 | 3.17 | 3.21 | 3.21 | -0.05 (-1.53%) | 2,622,825 |
| 14 Dec 2018 | CNY | 3.25 | 3.28 | 3.2 | 3.26 | 3.26 | 0.0 (0.0%) | 2,302,760 |
| 13 Dec 2018 | CNY | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 2,678,700 |
| 12 Dec 2018 | CNY | 3.29 | 3.29 | 3.21 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,897,678 |
| 11 Dec 2018 | CNY | 3.35 | 3.35 | 3.24 | 3.27 | 3.27 | -0.07 (-2.10%) | 5,968,353 |
| 10 Dec 2018 | CNY | 3.36 | 3.44 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 3,307,500 |
| 7 Dec 2018 | CNY | 3.5 | 3.5 | 3.38 | 3.39 | 3.39 | -0.14 (-3.97%) | 6,579,829 |
| 6 Dec 2018 | CNY | 3.56 | 3.64 | 3.42 | 3.53 | 3.53 | -0.09 (-2.49%) | 12,165,044 |
| 5 Dec 2018 | CNY | 3.67 | 3.93 | 3.61 | 3.62 | 3.62 | +0.04 (+1.12%) | 21,523,495 |
| 4 Dec 2018 | CNY | 3.33 | 3.62 | 3.33 | 3.58 | 3.58 | +0.25 (+7.51%) | 17,084,475 |
| 3 Dec 2018 | CNY | 3.33 | 3.36 | 3.27 | 3.33 | 3.33 | +0.08 (+2.46%) | 5,234,627 |
| 30 Nov 2018 | CNY | 3.22 | 3.25 | 3.17 | 3.25 | 3.25 | +0.03 (+0.93%) | 2,214,235 |
| 29 Nov 2018 | CNY | 3.24 | 3.28 | 3.18 | 3.22 | 3.22 | -0.01 (-0.31%) | 2,385,400 |
| 28 Nov 2018 | CNY | 3.21 | 3.24 | 3.15 | 3.23 | 3.23 | +0.02 (+0.62%) | 1,978,700 |
