| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 4.3231 | 4.3385 | 4.2539 | 4.2692 | 4.2692 | -0.038 (-0.89%) | 9,543,375 |
| 15 Jan 2019 | CNY | 4.3462 | 4.4154 | 4.2846 | 4.3077 | 4.3077 | -0.031 (-0.71%) | 26,955,760 |
| 14 Jan 2019 | CNY | 4.3462 | 4.3846 | 4.3154 | 4.3385 | 4.3385 | -0.023 (-0.53%) | 15,121,382 |
| 11 Jan 2019 | CNY | 4.3308 | 4.3846 | 4.2692 | 4.3615 | 4.3615 | +0.031 (+0.71%) | 21,044,780 |
| 10 Jan 2019 | CNY | 4.4 | 4.4077 | 4.3 | 4.3308 | 4.3308 | -0.046 (-1.05%) | 29,099,333 |
| 9 Jan 2019 | CNY | 4.3308 | 4.4231 | 4.3308 | 4.3769 | 4.3769 | +0.031 (+0.71%) | 12,693,627 |
| 8 Jan 2019 | CNY | 4.3308 | 4.3923 | 4.2769 | 4.3462 | 4.3462 | -0.038 (-0.88%) | 13,687,755 |
| 7 Jan 2019 | CNY | 4.2923 | 4.4539 | 4.2923 | 4.3846 | 4.3846 | 0.0 (0.0%) | 35,212,119 |
| 4 Jan 2019 | CNY | 4.2923 | 4.4539 | 4.2539 | 4.3846 | 4.3846 | +0.061 (+1.42%) | 25,909,860 |
| 3 Jan 2019 | CNY | 4.3615 | 4.3615 | 4.2615 | 4.3231 | 4.3231 | 0.0 (0.0%) | 24,314,646 |
| 2 Jan 2019 | CNY | 4.3385 | 4.3923 | 4.2692 | 4.3231 | 4.3231 | -0.031 (-0.71%) | 16,251,082 |
| 28 Dec 2018 | CNY | 4.2154 | 4.4231 | 4.1385 | 4.3539 | 4.3539 | +0.169 (+4.05%) | 20,648,667 |
| 27 Dec 2018 | CNY | 4.1 | 4.2462 | 4.0615 | 4.1846 | 4.1846 | +0.108 (+2.64%) | 39,620,270 |
| 26 Dec 2018 | CNY | 4.1462 | 4.1462 | 4.0615 | 4.0769 | 4.0769 | -0.069 (-1.67%) | 17,392,050 |
| 25 Dec 2018 | CNY | 4.1231 | 4.1923 | 4.0462 | 4.1462 | 4.1462 | +0.008 (+0.19%) | 26,128,580 |
| 24 Dec 2018 | CNY | 4.0308 | 4.1539 | 4.0077 | 4.1385 | 4.1385 | +0.1 (+2.48%) | 19,894,122 |
| 21 Dec 2018 | CNY | 4.0077 | 4.0846 | 4 | 4.0385 | 4.0385 | 0.0 (0.0%) | 16,469,978 |
| 20 Dec 2018 | CNY | 4 | 4.0385 | 3.9462 | 4.0385 | 4.0385 | +0.054 (+1.35%) | 20,245,950 |
| 19 Dec 2018 | CNY | 4 | 4 | 3.9539 | 3.9846 | 3.9846 | -0.015 (-0.39%) | 12,071,410 |
| 18 Dec 2018 | CNY | 3.9615 | 4.0077 | 3.9 | 4 | 4 | +0.031 (+0.78%) | 32,783,816 |
| 17 Dec 2018 | CNY | 3.9615 | 3.9769 | 3.9154 | 3.9692 | 3.9692 | +0.008 (+0.19%) | 18,912,736 |
| 14 Dec 2018 | CNY | 3.9769 | 4.0154 | 3.9385 | 3.9615 | 3.9615 | -0.023 (-0.58%) | 21,941,848 |
| 13 Dec 2018 | CNY | 3.9154 | 3.9923 | 3.8846 | 3.9846 | 3.9846 | +0.077 (+1.97%) | 26,462,424 |
| 12 Dec 2018 | CNY | 3.8846 | 3.9615 | 3.8769 | 3.9077 | 3.9077 | +0.008 (+0.20%) | 23,882,716 |
| 11 Dec 2018 | CNY | 3.7692 | 3.9077 | 3.7692 | 3.9 | 3.9 | +0.123 (+3.26%) | 37,784,381 |
| 10 Dec 2018 | CNY | 3.7923 | 3.8154 | 3.7462 | 3.7769 | 3.7769 | -0.038 (-1.01%) | 15,150,285 |
| 7 Dec 2018 | CNY | 3.8 | 3.8385 | 3.7539 | 3.8154 | 3.8154 | +0.038 (+1.02%) | 19,609,436 |
| 6 Dec 2018 | CNY | 3.7692 | 3.7923 | 3.7308 | 3.7769 | 3.7769 | 0.0 (0.0%) | 32,342,388 |
| 5 Dec 2018 | CNY | 3.7231 | 3.8154 | 3.7 | 3.7769 | 3.7769 | 0.0 (0.0%) | 37,520,882 |
| 4 Dec 2018 | CNY | 3.7154 | 3.8077 | 3.7 | 3.7769 | 3.7769 | +0.031 (+0.82%) | 47,092,484 |
