| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 3.41 | 3.64 | 3.39 | 3.51 | 3.51 | +0.06 (+1.74%) | 23,411,287 |
| 16 Jan 2019 | CNY | 3.37 | 3.52 | 3.35 | 3.45 | 3.45 | +0.1 (+2.99%) | 12,330,067 |
| 15 Jan 2019 | CNY | 3.38 | 3.38 | 3.31 | 3.35 | 3.35 | -0.03 (-0.89%) | 5,994,739 |
| 14 Jan 2019 | CNY | 3.33 | 3.43 | 3.33 | 3.38 | 3.38 | +0.06 (+1.81%) | 10,344,824 |
| 11 Jan 2019 | CNY | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 5,819,038 |
| 10 Jan 2019 | CNY | 3.38 | 3.41 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 8,364,118 |
| 9 Jan 2019 | CNY | 3.42 | 3.46 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 9,679,953 |
| 8 Jan 2019 | CNY | 3.45 | 3.45 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 3,403,040 |
| 7 Jan 2019 | CNY | 3.27 | 3.5 | 3.24 | 3.44 | 3.44 | +0.09 (+2.69%) | 7,739,684 |
| 4 Jan 2019 | CNY | 3.27 | 3.35 | 3.24 | 3.35 | 3.35 | +0.05 (+1.52%) | 3,602,882 |
| 3 Jan 2019 | CNY | 3.32 | 3.33 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 3,813,080 |
| 2 Jan 2019 | CNY | 3.33 | 3.35 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 2,544,621 |
| 28 Dec 2018 | CNY | 3.32 | 3.34 | 3.31 | 3.32 | 3.32 | +0.01 (+0.30%) | 2,004,490 |
| 27 Dec 2018 | CNY | 3.4 | 3.43 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 4,086,705 |
| 26 Dec 2018 | CNY | 3.37 | 3.42 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 4,109,272 |
| 25 Dec 2018 | CNY | 3.44 | 3.44 | 3.29 | 3.39 | 3.39 | -0.07 (-2.02%) | 7,404,423 |
| 24 Dec 2018 | CNY | 3.4 | 3.46 | 3.37 | 3.46 | 3.46 | +0.04 (+1.17%) | 6,550,274 |
| 21 Dec 2018 | CNY | 3.43 | 3.43 | 3.32 | 3.42 | 3.42 | -0.02 (-0.58%) | 9,082,280 |
| 20 Dec 2018 | CNY | 3.38 | 3.46 | 3.33 | 3.44 | 3.44 | +0.08 (+2.38%) | 6,746,300 |
| 19 Dec 2018 | CNY | 3.42 | 3.46 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 4,083,800 |
| 18 Dec 2018 | CNY | 3.45 | 3.5 | 3.37 | 3.43 | 3.43 | -0.06 (-1.72%) | 5,251,579 |
| 17 Dec 2018 | CNY | 3.5 | 3.56 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 3,353,121 |
| 14 Dec 2018 | CNY | 3.6 | 3.6 | 3.46 | 3.53 | 3.53 | -0.07 (-1.94%) | 8,463,401 |
| 13 Dec 2018 | CNY | 3.58 | 3.62 | 3.53 | 3.6 | 3.6 | +0.02 (+0.56%) | 5,635,220 |
| 12 Dec 2018 | CNY | 3.63 | 3.64 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 7,207,526 |
| 11 Dec 2018 | CNY | 3.66 | 3.67 | 3.58 | 3.63 | 3.63 | -0.04 (-1.09%) | 6,456,300 |
| 10 Dec 2018 | CNY | 3.6 | 3.7 | 3.58 | 3.67 | 3.67 | -0.02 (-0.54%) | 11,275,298 |
| 7 Dec 2018 | CNY | 3.48 | 3.77 | 3.48 | 3.69 | 3.69 | +0.21 (+6.03%) | 18,607,167 |
| 6 Dec 2018 | CNY | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 4,059,300 |
| 5 Dec 2018 | CNY | 3.53 | 3.58 | 3.5 | 3.55 | 3.55 | -0.04 (-1.11%) | 3,827,317 |
