| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 3.9 | 3.96 | 3.79 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,961,002 |
| 15 Jan 2019 | CNY | 3.89 | 3.96 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 1,914,680 |
| 14 Jan 2019 | CNY | 3.83 | 3.98 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 3,532,726 |
| 11 Jan 2019 | CNY | 4.09 | 4.09 | 3.8 | 3.85 | 3.85 | +0.06 (+1.58%) | 3,764,035 |
| 10 Jan 2019 | CNY | 3.75 | 3.83 | 3.75 | 3.79 | 3.79 | +0.05 (+1.34%) | 1,517,947 |
| 9 Jan 2019 | CNY | 3.73 | 3.83 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 1,339,263 |
| 8 Jan 2019 | CNY | 3.72 | 3.76 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 873,599 |
| 7 Jan 2019 | CNY | 3.59 | 3.73 | 3.59 | 3.72 | 3.72 | +0.04 (+1.09%) | 1,063,204 |
| 4 Jan 2019 | CNY | 3.6 | 3.69 | 3.56 | 3.68 | 3.68 | +0.09 (+2.51%) | 1,141,102 |
| 3 Jan 2019 | CNY | 3.65 | 3.68 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 1,035,400 |
| 2 Jan 2019 | CNY | 3.67 | 3.78 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 913,666 |
| 28 Dec 2018 | CNY | 3.75 | 3.77 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 810,354 |
| 27 Dec 2018 | CNY | 3.83 | 3.83 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 704,300 |
| 26 Dec 2018 | CNY | 3.62 | 3.75 | 3.59 | 3.69 | 3.69 | +0.09 (+2.50%) | 1,527,721 |
| 25 Dec 2018 | CNY | 3.71 | 3.71 | 3.56 | 3.6 | 3.6 | -0.12 (-3.23%) | 1,275,020 |
| 24 Dec 2018 | CNY | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 1,006,501 |
| 21 Dec 2018 | CNY | 3.78 | 3.81 | 3.69 | 3.72 | 3.72 | -0.09 (-2.36%) | 1,585,200 |
| 20 Dec 2018 | CNY | 3.9 | 3.91 | 3.79 | 3.81 | 3.81 | -0.09 (-2.31%) | 1,645,982 |
| 19 Dec 2018 | CNY | 3.94 | 3.98 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 2,707,779 |
| 18 Dec 2018 | CNY | 3.88 | 4.02 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 5,099,800 |
| 17 Dec 2018 | CNY | 3.84 | 3.89 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 2,779,328 |
| 14 Dec 2018 | CNY | 3.82 | 3.87 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,188,890 |
| 13 Dec 2018 | CNY | 3.84 | 3.88 | 3.82 | 3.85 | 3.85 | +0.02 (+0.52%) | 1,789,753 |
| 12 Dec 2018 | CNY | 3.87 | 3.89 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 1,360,828 |
| 11 Dec 2018 | CNY | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 1,466,129 |
| 10 Dec 2018 | CNY | 3.81 | 3.84 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 989,920 |
| 7 Dec 2018 | CNY | 3.81 | 3.83 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,021,020 |
| 6 Dec 2018 | CNY | 3.83 | 3.85 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 913,296 |
| 5 Dec 2018 | CNY | 3.81 | 3.88 | 3.78 | 3.83 | 3.83 | -0.04 (-1.03%) | 1,489,058 |
| 4 Dec 2018 | CNY | 3.8 | 3.88 | 3.77 | 3.87 | 3.87 | +0.07 (+1.84%) | 1,372,746 |
