| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.021 (-0.52%) | 4,236,499 |
| 9 Jan 2019 | CNY | 4.1643 | 4.2071 | 4.0929 | 4.1214 | 4.1214 | -0.029 (-0.69%) | 5,139,090 |
| 8 Jan 2019 | CNY | 4.1857 | 4.25 | 4.1429 | 4.15 | 4.15 | -0.05 (-1.19%) | 6,933,291 |
| 7 Jan 2019 | CNY | 3.7786 | 4.25 | 3.7 | 4.2 | 4.2 | +0.279 (+7.10%) | 10,348,753 |
| 4 Jan 2019 | CNY | 3.7786 | 3.9214 | 3.7 | 3.9214 | 3.9214 | +0.136 (+3.58%) | 3,656,898 |
| 3 Jan 2019 | CNY | 3.7071 | 3.8357 | 3.7071 | 3.7857 | 3.7857 | +0.007 (+0.19%) | 2,381,610 |
| 2 Jan 2019 | CNY | 3.8357 | 3.8357 | 3.6286 | 3.7786 | 3.7786 | -0.043 (-1.12%) | 4,758,021 |
| 28 Dec 2018 | CNY | 3.8571 | 3.8714 | 3.7786 | 3.8214 | 3.8214 | -0.036 (-0.93%) | 2,461,060 |
| 27 Dec 2018 | CNY | 3.9429 | 3.95 | 3.8214 | 3.8571 | 3.8571 | -0.057 (-1.46%) | 4,013,471 |
| 26 Dec 2018 | CNY | 3.9214 | 3.9429 | 3.8929 | 3.9143 | 3.9143 | -0.007 (-0.18%) | 2,390,381 |
| 25 Dec 2018 | CNY | 3.9214 | 3.9357 | 3.7857 | 3.9214 | 3.9214 | -0.007 (-0.18%) | 5,426,064 |
| 24 Dec 2018 | CNY | 3.8929 | 3.9429 | 3.8214 | 3.9286 | 3.9286 | +0.05 (+1.29%) | 3,867,151 |
| 21 Dec 2018 | CNY | 3.8643 | 3.9214 | 3.8286 | 3.8786 | 3.8786 | +0.014 (+0.37%) | 2,854,929 |
| 20 Dec 2018 | CNY | 3.9071 | 3.9071 | 3.7929 | 3.8643 | 3.8643 | -0.021 (-0.55%) | 3,200,120 |
| 19 Dec 2018 | CNY | 3.9357 | 3.95 | 3.8714 | 3.8857 | 3.8857 | -0.007 (-0.18%) | 2,292,620 |
| 18 Dec 2018 | CNY | 3.9 | 3.9357 | 3.8071 | 3.8929 | 3.8929 | -0.043 (-1.09%) | 4,468,450 |
| 17 Dec 2018 | CNY | 3.8357 | 3.9429 | 3.7786 | 3.9357 | 3.9357 | +0.079 (+2.04%) | 3,626,840 |
| 14 Dec 2018 | CNY | 3.9714 | 3.9929 | 3.8571 | 3.8571 | 3.8571 | -0.071 (-1.82%) | 5,994,900 |
| 13 Dec 2018 | CNY | 3.95 | 4 | 3.9143 | 3.9286 | 3.9286 | -0.036 (-0.90%) | 4,817,331 |
| 12 Dec 2018 | CNY | 4.0429 | 4.0429 | 3.9571 | 3.9643 | 3.9643 | -0.05 (-1.25%) | 4,625,021 |
| 11 Dec 2018 | CNY | 3.8571 | 4.0357 | 3.8571 | 4.0143 | 4.0143 | +0.15 (+3.88%) | 8,284,131 |
| 10 Dec 2018 | CNY | 3.9286 | 3.95 | 3.85 | 3.8643 | 3.8643 | -0.057 (-1.46%) | 6,647,841 |
| 7 Dec 2018 | CNY | 3.7857 | 3.9929 | 3.7786 | 3.9214 | 3.9214 | +0.129 (+3.39%) | 7,195,290 |
| 6 Dec 2018 | CNY | 3.9143 | 3.9143 | 3.75 | 3.7929 | 3.7929 | -0.107 (-2.75%) | 7,731,220 |
| 5 Dec 2018 | CNY | 3.8929 | 3.9286 | 3.8214 | 3.9 | 3.9 | -0.021 (-0.55%) | 3,286,183 |
| 4 Dec 2018 | CNY | 3.9214 | 3.95 | 3.8786 | 3.9214 | 3.9214 | 0.0 (0.0%) | 2,666,409 |
| 3 Dec 2018 | CNY | 3.9286 | 3.95 | 3.8357 | 3.9214 | 3.9214 | +0.064 (+1.67%) | 6,378,878 |
| 30 Nov 2018 | CNY | 3.7929 | 3.8786 | 3.6857 | 3.8571 | 3.8571 | +0.086 (+2.27%) | 7,468,700 |
| 29 Nov 2018 | CNY | 3.7786 | 3.8286 | 3.7286 | 3.7714 | 3.7714 | -0.007 (-0.19%) | 6,089,021 |
| 28 Nov 2018 | CNY | 3.7643 | 3.8214 | 3.7143 | 3.7786 | 3.7786 | +0.071 (+1.93%) | 5,504,269 |
