| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 3.94 | 4.03 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 4,455,185 |
| 15 Jan 2019 | CNY | 3.94 | 3.97 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 3,089,263 |
| 14 Jan 2019 | CNY | 3.96 | 3.99 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 2,369,940 |
| 11 Jan 2019 | CNY | 3.95 | 4 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,227,002 |
| 10 Jan 2019 | CNY | 3.92 | 4.05 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,901,100 |
| 9 Jan 2019 | CNY | 3.95 | 3.97 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 8,304,614 |
| 8 Jan 2019 | CNY | 3.9 | 3.96 | 3.85 | 3.92 | 3.92 | +0.05 (+1.29%) | 3,256,658 |
| 7 Jan 2019 | CNY | 3.75 | 3.89 | 3.68 | 3.87 | 3.87 | +0.08 (+2.11%) | 3,645,040 |
| 4 Jan 2019 | CNY | 3.75 | 3.83 | 3.68 | 3.79 | 3.79 | +0.07 (+1.88%) | 3,164,432 |
| 3 Jan 2019 | CNY | 3.79 | 3.79 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 1,443,942 |
| 2 Jan 2019 | CNY | 3.67 | 3.78 | 3.65 | 3.72 | 3.72 | +0.06 (+1.64%) | 2,827,737 |
| 28 Dec 2018 | CNY | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 2,262,888 |
| 27 Dec 2018 | CNY | 3.69 | 3.73 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 2,944,400 |
| 26 Dec 2018 | CNY | 3.6 | 3.67 | 3.58 | 3.63 | 3.63 | +0.01 (+0.28%) | 2,412,900 |
| 25 Dec 2018 | CNY | 3.68 | 3.68 | 3.49 | 3.62 | 3.62 | -0.08 (-2.16%) | 4,113,403 |
| 24 Dec 2018 | CNY | 3.71 | 3.77 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,404,500 |
| 21 Dec 2018 | CNY | 3.76 | 3.78 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 2,535,880 |
| 20 Dec 2018 | CNY | 3.7 | 3.8 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 4,293,894 |
| 19 Dec 2018 | CNY | 3.75 | 3.78 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,618,700 |
| 18 Dec 2018 | CNY | 3.74 | 3.79 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 2,488,692 |
| 17 Dec 2018 | CNY | 3.76 | 3.83 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 3,286,000 |
| 14 Dec 2018 | CNY | 3.91 | 3.91 | 3.74 | 3.74 | 3.74 | -0.15 (-3.86%) | 5,539,400 |
| 13 Dec 2018 | CNY | 3.92 | 3.97 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 5,069,500 |
| 12 Dec 2018 | CNY | 3.99 | 4 | 3.88 | 3.89 | 3.89 | -0.1 (-2.51%) | 5,227,640 |
| 11 Dec 2018 | CNY | 4.08 | 4.11 | 3.88 | 3.99 | 3.99 | -0.16 (-3.86%) | 11,195,400 |
| 10 Dec 2018 | CNY | 4 | 4.29 | 3.89 | 4.15 | 4.15 | +0.04 (+0.97%) | 11,857,300 |
| 7 Dec 2018 | CNY | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | +0.08 (+1.99%) | 5,864,602 |
| 6 Dec 2018 | CNY | 4.24 | 4.24 | 3.96 | 4.03 | 4.03 | -0.23 (-5.40%) | 9,686,600 |
| 5 Dec 2018 | CNY | 4.27 | 4.34 | 4.25 | 4.26 | 4.26 | -0.13 (-2.96%) | 8,215,360 |
| 4 Dec 2018 | CNY | 4.36 | 4.47 | 4.25 | 4.39 | 4.39 | +0.04 (+0.92%) | 19,484,731 |
