| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | CNY | 4.76 | 4.79 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 3,659,172 |
| 2 Jan 2019 | CNY | 4.76 | 4.84 | 4.71 | 4.75 | 4.75 | +0.04 (+0.85%) | 4,862,688 |
| 28 Dec 2018 | CNY | 4.68 | 4.79 | 4.67 | 4.71 | 4.71 | +0.05 (+1.07%) | 4,722,853 |
| 27 Dec 2018 | CNY | 4.84 | 4.86 | 4.62 | 4.66 | 4.66 | -0.12 (-2.51%) | 5,745,313 |
| 26 Dec 2018 | CNY | 4.8 | 4.84 | 4.77 | 4.78 | 4.78 | -0.03 (-0.62%) | 3,512,200 |
| 25 Dec 2018 | CNY | 4.95 | 4.95 | 4.66 | 4.81 | 4.81 | -0.19 (-3.80%) | 9,130,168 |
| 24 Dec 2018 | CNY | 5.03 | 5.03 | 4.97 | 5 | 5 | 0.0 (0.0%) | 4,022,068 |
| 21 Dec 2018 | CNY | 5.02 | 5.06 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 3,481,694 |
| 20 Dec 2018 | CNY | 5.07 | 5.08 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 4,481,160 |
| 19 Dec 2018 | CNY | 5.1 | 5.15 | 4.95 | 5.07 | 5.07 | -0.04 (-0.78%) | 4,720,409 |
| 18 Dec 2018 | CNY | 5.12 | 5.17 | 5.05 | 5.11 | 5.11 | -0.04 (-0.78%) | 5,682,159 |
| 17 Dec 2018 | CNY | 5.17 | 5.19 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,854,728 |
| 14 Dec 2018 | CNY | 5.29 | 5.35 | 5.15 | 5.18 | 5.18 | -0.11 (-2.08%) | 7,407,301 |
| 13 Dec 2018 | CNY | 5.24 | 5.34 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 6,575,700 |
| 12 Dec 2018 | CNY | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 4,180,851 |
| 11 Dec 2018 | CNY | 5.24 | 5.27 | 5.2 | 5.24 | 5.24 | +0.03 (+0.58%) | 4,646,575 |
| 10 Dec 2018 | CNY | 5.36 | 5.36 | 5.18 | 5.21 | 5.21 | -0.16 (-2.98%) | 7,963,056 |
| 7 Dec 2018 | CNY | 5.43 | 5.43 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 6,203,507 |
| 6 Dec 2018 | CNY | 5.36 | 5.5 | 5.32 | 5.41 | 5.41 | +0.02 (+0.37%) | 14,436,000 |
| 5 Dec 2018 | CNY | 5.3 | 5.64 | 5.26 | 5.39 | 5.39 | -0.04 (-0.74%) | 17,181,242 |
| 4 Dec 2018 | CNY | 5.39 | 5.46 | 5.26 | 5.43 | 5.43 | -0.06 (-1.09%) | 16,219,728 |
| 3 Dec 2018 | CNY | 5.46 | 5.54 | 5.4 | 5.49 | 5.49 | +0.16 (+3.00%) | 10,711,845 |
| 30 Nov 2018 | CNY | 5.25 | 5.34 | 5.19 | 5.33 | 5.33 | +0.03 (+0.57%) | 8,138,621 |
| 29 Nov 2018 | CNY | 5.52 | 5.58 | 5.28 | 5.3 | 5.3 | -0.27 (-4.85%) | 13,978,707 |
| 28 Nov 2018 | CNY | 5.36 | 5.69 | 5.22 | 5.57 | 5.57 | +0.2 (+3.72%) | 19,117,556 |
| 27 Nov 2018 | CNY | 5.47 | 5.52 | 5.31 | 5.37 | 5.37 | -0.08 (-1.47%) | 9,294,221 |
| 26 Nov 2018 | CNY | 5.58 | 5.6 | 5.38 | 5.45 | 5.45 | -0.16 (-2.85%) | 11,892,171 |
| 23 Nov 2018 | CNY | 5.95 | 5.95 | 5.54 | 5.61 | 5.61 | -0.37 (-6.19%) | 20,491,189 |
| 22 Nov 2018 | CNY | 5.79 | 6.02 | 5.75 | 5.98 | 5.98 | +0.22 (+3.82%) | 30,399,285 |
| 21 Nov 2018 | CNY | 5.55 | 5.78 | 5.52 | 5.76 | 5.76 | +0.1 (+1.77%) | 11,952,799 |
