| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.8462 | 3.8846 | 3.7846 | 3.8462 | 3.8462 | +0.015 (+0.40%) | 3,025,612 |
| 9 Jan 2019 | CNY | 3.7846 | 3.8923 | 3.7692 | 3.8308 | 3.8308 | +0.046 (+1.22%) | 4,414,718 |
| 8 Jan 2019 | CNY | 3.8 | 3.8077 | 3.7615 | 3.7846 | 3.7846 | -0.031 (-0.81%) | 2,162,284 |
| 7 Jan 2019 | CNY | 3.6231 | 3.8231 | 3.6231 | 3.8154 | 3.8154 | +0.092 (+2.48%) | 2,772,744 |
| 4 Jan 2019 | CNY | 3.6231 | 3.7462 | 3.6077 | 3.7231 | 3.7231 | +0.054 (+1.47%) | 2,699,257 |
| 3 Jan 2019 | CNY | 3.5923 | 3.7077 | 3.5846 | 3.6692 | 3.6692 | +0.069 (+1.92%) | 3,382,073 |
| 2 Jan 2019 | CNY | 3.6692 | 3.6923 | 3.5462 | 3.6 | 3.6 | -0.061 (-1.68%) | 2,078,120 |
| 28 Dec 2018 | CNY | 3.6385 | 3.7077 | 3.6385 | 3.6615 | 3.6615 | -0.008 (-0.21%) | 1,607,212 |
| 27 Dec 2018 | CNY | 3.7923 | 3.7923 | 3.6539 | 3.6692 | 3.6692 | -0.062 (-1.65%) | 1,914,927 |
| 26 Dec 2018 | CNY | 3.7077 | 3.7923 | 3.6692 | 3.7308 | 3.7308 | +0.023 (+0.62%) | 2,277,704 |
| 25 Dec 2018 | CNY | 3.7692 | 3.7769 | 3.6308 | 3.7077 | 3.7077 | -0.1 (-2.63%) | 2,100,781 |
| 24 Dec 2018 | CNY | 3.7231 | 3.8077 | 3.7 | 3.8077 | 3.8077 | +0.054 (+1.43%) | 2,615,641 |
| 21 Dec 2018 | CNY | 3.6846 | 3.7615 | 3.6539 | 3.7539 | 3.7539 | +0.023 (+0.62%) | 3,747,380 |
| 20 Dec 2018 | CNY | 3.6539 | 3.7462 | 3.6308 | 3.7308 | 3.7308 | +0.069 (+1.89%) | 3,104,224 |
| 19 Dec 2018 | CNY | 3.7462 | 3.7615 | 3.6615 | 3.6615 | 3.6615 | -0.069 (-1.86%) | 3,124,680 |
| 18 Dec 2018 | CNY | 3.7615 | 3.8077 | 3.7 | 3.7308 | 3.7308 | -0.061 (-1.62%) | 2,683,275 |
| 17 Dec 2018 | CNY | 3.7846 | 3.8077 | 3.7385 | 3.7923 | 3.7923 | +0.008 (+0.20%) | 1,911,000 |
| 14 Dec 2018 | CNY | 3.9077 | 3.9077 | 3.7462 | 3.7846 | 3.7846 | -0.115 (-2.96%) | 2,852,579 |
| 13 Dec 2018 | CNY | 3.8923 | 3.9462 | 3.8462 | 3.9 | 3.9 | +0.008 (+0.20%) | 2,748,756 |
| 12 Dec 2018 | CNY | 3.8692 | 3.9077 | 3.8231 | 3.8923 | 3.8923 | +0.038 (+1.00%) | 2,790,711 |
| 11 Dec 2018 | CNY | 3.8846 | 3.8846 | 3.8154 | 3.8539 | 3.8539 | +0.008 (+0.20%) | 1,631,458 |
| 10 Dec 2018 | CNY | 3.8846 | 3.9077 | 3.8 | 3.8462 | 3.8462 | -0.077 (-1.96%) | 2,432,184 |
| 7 Dec 2018 | CNY | 3.9308 | 3.9769 | 3.8692 | 3.9231 | 3.9231 | -0.015 (-0.39%) | 2,857,505 |
| 6 Dec 2018 | CNY | 4.0077 | 4.0308 | 3.9308 | 3.9385 | 3.9385 | -0.054 (-1.35%) | 1,990,232 |
| 5 Dec 2018 | CNY | 4.0308 | 4.0462 | 3.9615 | 3.9923 | 3.9923 | -0.077 (-1.89%) | 2,408,264 |
| 4 Dec 2018 | CNY | 4.0462 | 4.0846 | 4.0154 | 4.0692 | 4.0692 | +0.031 (+0.76%) | 3,560,620 |
| 3 Dec 2018 | CNY | 4.0308 | 4.1 | 3.9846 | 4.0385 | 4.0385 | +0.123 (+3.14%) | 4,639,193 |
| 30 Nov 2018 | CNY | 3.8923 | 3.9308 | 3.8462 | 3.9154 | 3.9154 | +0.023 (+0.59%) | 2,380,807 |
| 29 Nov 2018 | CNY | 4.0385 | 4.0769 | 3.8769 | 3.8923 | 3.8923 | -0.108 (-2.69%) | 3,583,691 |
| 28 Nov 2018 | CNY | 3.9692 | 4.0231 | 3.8692 | 4 | 4 | +0.046 (+1.17%) | 3,410,703 |
