| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.26 | 3.27 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 3,461,527 |
| 9 Jan 2019 | CNY | 3.27 | 3.32 | 3.26 | 3.27 | 3.27 | +0.01 (+0.31%) | 5,190,854 |
| 8 Jan 2019 | CNY | 3.27 | 3.27 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 3,863,605 |
| 7 Jan 2019 | CNY | 3.14 | 3.29 | 3.08 | 3.28 | 3.28 | +0.06 (+1.86%) | 5,291,798 |
| 4 Jan 2019 | CNY | 3.14 | 3.24 | 3.08 | 3.22 | 3.22 | +0.06 (+1.90%) | 5,830,763 |
| 3 Jan 2019 | CNY | 3.17 | 3.2 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 2,990,700 |
| 2 Jan 2019 | CNY | 3.24 | 3.29 | 3.15 | 3.17 | 3.17 | -0.08 (-2.46%) | 4,206,835 |
| 28 Dec 2018 | CNY | 3.27 | 3.32 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 4,930,516 |
| 27 Dec 2018 | CNY | 3.4 | 3.44 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 7,210,900 |
| 26 Dec 2018 | CNY | 3.31 | 3.32 | 3.23 | 3.29 | 3.29 | 0.0 (0.0%) | 3,414,371 |
| 25 Dec 2018 | CNY | 3.32 | 3.33 | 3.21 | 3.29 | 3.29 | -0.08 (-2.37%) | 4,854,160 |
| 24 Dec 2018 | CNY | 3.3 | 3.37 | 3.28 | 3.37 | 3.37 | +0.08 (+2.43%) | 4,978,556 |
| 21 Dec 2018 | CNY | 3.42 | 3.43 | 3.27 | 3.29 | 3.29 | -0.11 (-3.24%) | 5,311,970 |
| 20 Dec 2018 | CNY | 3.43 | 3.48 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 3,805,398 |
| 19 Dec 2018 | CNY | 3.42 | 3.51 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 4,978,571 |
| 18 Dec 2018 | CNY | 3.48 | 3.5 | 3.4 | 3.43 | 3.43 | -0.05 (-1.44%) | 4,445,493 |
| 17 Dec 2018 | CNY | 3.56 | 3.57 | 3.4 | 3.48 | 3.48 | -0.08 (-2.25%) | 4,007,000 |
| 14 Dec 2018 | CNY | 3.65 | 3.66 | 3.53 | 3.56 | 3.56 | -0.09 (-2.47%) | 3,629,340 |
| 13 Dec 2018 | CNY | 3.65 | 3.68 | 3.59 | 3.65 | 3.65 | 0.0 (0.0%) | 5,514,472 |
| 12 Dec 2018 | CNY | 3.69 | 3.7 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 4,255,607 |
| 11 Dec 2018 | CNY | 3.66 | 3.69 | 3.62 | 3.69 | 3.69 | +0.03 (+0.82%) | 1,931,220 |
| 10 Dec 2018 | CNY | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 2,570,140 |
| 7 Dec 2018 | CNY | 3.76 | 3.77 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 3,742,117 |
| 6 Dec 2018 | CNY | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 3,153,586 |
| 5 Dec 2018 | CNY | 3.72 | 3.79 | 3.67 | 3.79 | 3.79 | 0.0 (0.0%) | 3,589,656 |
| 4 Dec 2018 | CNY | 3.79 | 3.83 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 6,038,268 |
| 3 Dec 2018 | CNY | 3.73 | 3.85 | 3.72 | 3.81 | 3.81 | +0.12 (+3.25%) | 5,603,743 |
| 30 Nov 2018 | CNY | 3.74 | 3.8 | 3.63 | 3.69 | 3.69 | -0.04 (-1.07%) | 6,017,300 |
| 29 Nov 2018 | CNY | 3.93 | 3.96 | 3.69 | 3.73 | 3.73 | -0.17 (-4.36%) | 6,913,000 |
| 28 Nov 2018 | CNY | 3.86 | 3.91 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 4,142,328 |
