| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.32 | 4.38 | 4.28 | 4.37 | 4.37 | +0.03 (+0.69%) | 2,456,726 |
| 17 Jan 2019 | CNY | 4.36 | 4.4 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 2,717,400 |
| 16 Jan 2019 | CNY | 4.31 | 4.44 | 4.27 | 4.37 | 4.37 | +0.06 (+1.39%) | 5,618,046 |
| 15 Jan 2019 | CNY | 4.31 | 4.32 | 4.22 | 4.31 | 4.31 | -0.01 (-0.23%) | 2,618,779 |
| 14 Jan 2019 | CNY | 4.33 | 4.38 | 4.25 | 4.32 | 4.32 | +0.03 (+0.70%) | 2,685,261 |
| 11 Jan 2019 | CNY | 4.28 | 4.32 | 4.22 | 4.29 | 4.29 | 0.0 (0.0%) | 2,867,411 |
| 10 Jan 2019 | CNY | 4.35 | 4.36 | 4.24 | 4.29 | 4.29 | -0.02 (-0.46%) | 2,840,554 |
| 9 Jan 2019 | CNY | 4.3 | 4.35 | 4.27 | 4.31 | 4.31 | +0.03 (+0.70%) | 3,030,600 |
| 8 Jan 2019 | CNY | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -0.1 (-2.28%) | 3,658,468 |
| 7 Jan 2019 | CNY | 4.27 | 4.38 | 4.22 | 4.38 | 4.38 | +0.04 (+0.92%) | 5,858,061 |
| 4 Jan 2019 | CNY | 4.27 | 4.44 | 4.24 | 4.34 | 4.34 | +0.17 (+4.08%) | 7,425,560 |
| 3 Jan 2019 | CNY | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | -0.07 (-1.65%) | 1,718,169 |
| 2 Jan 2019 | CNY | 4.23 | 4.28 | 4.1 | 4.24 | 4.24 | +0.07 (+1.68%) | 2,268,766 |
| 28 Dec 2018 | CNY | 4.21 | 4.32 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 2,256,249 |
| 27 Dec 2018 | CNY | 4.25 | 4.27 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,607,700 |
| 26 Dec 2018 | CNY | 4.23 | 4.26 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 2,376,371 |
| 25 Dec 2018 | CNY | 4.3 | 4.31 | 4.1 | 4.24 | 4.24 | -0.12 (-2.75%) | 3,645,801 |
| 24 Dec 2018 | CNY | 4.34 | 4.41 | 4.3 | 4.36 | 4.36 | +0.05 (+1.16%) | 4,123,468 |
| 21 Dec 2018 | CNY | 4.3 | 4.37 | 4.23 | 4.31 | 4.31 | -0.04 (-0.92%) | 3,370,020 |
| 20 Dec 2018 | CNY | 4.29 | 4.37 | 4.22 | 4.35 | 4.35 | +0.1 (+2.35%) | 4,961,664 |
| 19 Dec 2018 | CNY | 4.27 | 4.32 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 2,757,283 |
| 18 Dec 2018 | CNY | 4.24 | 4.32 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 2,643,200 |
| 17 Dec 2018 | CNY | 4.14 | 4.34 | 4.08 | 4.24 | 4.24 | +0.06 (+1.44%) | 3,352,610 |
| 14 Dec 2018 | CNY | 4.36 | 4.36 | 4.17 | 4.18 | 4.18 | -0.16 (-3.69%) | 3,768,456 |
| 13 Dec 2018 | CNY | 4.29 | 4.44 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 5,315,975 |
| 12 Dec 2018 | CNY | 4.22 | 4.49 | 4.22 | 4.29 | 4.29 | +0.15 (+3.62%) | 5,231,049 |
| 11 Dec 2018 | CNY | 4.13 | 4.22 | 4.13 | 4.14 | 4.14 | +0.01 (+0.24%) | 2,345,450 |
| 10 Dec 2018 | CNY | 4.21 | 4.25 | 4.11 | 4.13 | 4.13 | -0.12 (-2.82%) | 2,268,374 |
| 7 Dec 2018 | CNY | 4.22 | 4.28 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 1,351,100 |
| 6 Dec 2018 | CNY | 4.34 | 4.36 | 4.23 | 4.24 | 4.24 | -0.09 (-2.08%) | 2,374,874 |
