| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.51 | 3.55 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 2,532,959 |
| 9 Jan 2019 | CNY | 3.51 | 3.55 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 4,089,382 |
| 8 Jan 2019 | CNY | 3.37 | 3.55 | 3.35 | 3.51 | 3.51 | +0.14 (+4.15%) | 5,915,390 |
| 7 Jan 2019 | CNY | 3.16 | 3.39 | 3.16 | 3.37 | 3.37 | +0.03 (+0.90%) | 4,205,666 |
| 4 Jan 2019 | CNY | 3.16 | 3.35 | 3.16 | 3.34 | 3.34 | +0.12 (+3.73%) | 5,024,053 |
| 3 Jan 2019 | CNY | 3.19 | 3.25 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 1,754,800 |
| 2 Jan 2019 | CNY | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 932,600 |
| 28 Dec 2018 | CNY | 3.19 | 3.22 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 1,306,400 |
| 27 Dec 2018 | CNY | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -0.06 (-1.86%) | 2,729,700 |
| 26 Dec 2018 | CNY | 3.23 | 3.25 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 1,870,701 |
| 25 Dec 2018 | CNY | 3.29 | 3.29 | 3.13 | 3.22 | 3.22 | -0.09 (-2.72%) | 4,785,440 |
| 24 Dec 2018 | CNY | 3.37 | 3.37 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 2,282,400 |
| 21 Dec 2018 | CNY | 3.34 | 3.37 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 1,774,700 |
| 20 Dec 2018 | CNY | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | +0.03 (+0.91%) | 3,127,617 |
| 19 Dec 2018 | CNY | 3.35 | 3.37 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,758,200 |
| 18 Dec 2018 | CNY | 3.34 | 3.38 | 3.31 | 3.33 | 3.33 | -0.05 (-1.48%) | 2,047,401 |
| 17 Dec 2018 | CNY | 3.39 | 3.43 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 2,584,300 |
| 14 Dec 2018 | CNY | 3.51 | 3.51 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 2,698,544 |
| 13 Dec 2018 | CNY | 3.5 | 3.52 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 3,148,444 |
| 12 Dec 2018 | CNY | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 2,665,700 |
| 11 Dec 2018 | CNY | 3.52 | 3.53 | 3.48 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,051,400 |
| 10 Dec 2018 | CNY | 3.53 | 3.56 | 3.46 | 3.47 | 3.47 | -0.1 (-2.80%) | 2,367,082 |
| 7 Dec 2018 | CNY | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 1,233,600 |
| 6 Dec 2018 | CNY | 3.62 | 3.62 | 3.54 | 3.55 | 3.55 | -0.07 (-1.93%) | 2,325,200 |
| 5 Dec 2018 | CNY | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 3,172,201 |
| 4 Dec 2018 | CNY | 3.69 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 2,752,641 |
| 3 Dec 2018 | CNY | 3.65 | 3.75 | 3.65 | 3.7 | 3.7 | +0.12 (+3.35%) | 4,231,237 |
| 30 Nov 2018 | CNY | 3.62 | 3.64 | 3.54 | 3.58 | 3.58 | -0.07 (-1.92%) | 4,417,606 |
| 29 Nov 2018 | CNY | 3.75 | 3.83 | 3.65 | 3.65 | 3.65 | -0.17 (-4.45%) | 11,948,600 |
| 28 Nov 2018 | CNY | 3.63 | 3.93 | 3.58 | 3.82 | 3.82 | +0.19 (+5.23%) | 17,001,824 |
