| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.38 | 3.43 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,476,151 |
| 9 Jan 2019 | CNY | 3.37 | 3.44 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 2,441,500 |
| 8 Jan 2019 | CNY | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,878,800 |
| 7 Jan 2019 | CNY | 3.46 | 3.46 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,920,940 |
| 4 Jan 2019 | CNY | 3.46 | 3.6 | 3.37 | 3.4 | 3.4 | -0.08 (-2.30%) | 8,954,539 |
| 3 Jan 2019 | CNY | 3.48 | 3.5 | 3.39 | 3.48 | 3.48 | +0.02 (+0.58%) | 2,445,700 |
| 2 Jan 2019 | CNY | 3.31 | 3.59 | 3.31 | 3.46 | 3.46 | +0.15 (+4.53%) | 4,866,834 |
| 28 Dec 2018 | CNY | 3.16 | 3.36 | 3.16 | 3.31 | 3.31 | +0.18 (+5.75%) | 3,713,905 |
| 27 Dec 2018 | CNY | 3.22 | 3.25 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 907,100 |
| 26 Dec 2018 | CNY | 3.16 | 3.21 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 872,823 |
| 25 Dec 2018 | CNY | 3.27 | 3.27 | 3.08 | 3.17 | 3.17 | -0.09 (-2.76%) | 1,424,355 |
| 24 Dec 2018 | CNY | 3.27 | 3.29 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 564,700 |
| 21 Dec 2018 | CNY | 3.24 | 3.29 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 916,719 |
| 20 Dec 2018 | CNY | 3.23 | 3.28 | 3.21 | 3.28 | 3.28 | +0.05 (+1.55%) | 982,410 |
| 19 Dec 2018 | CNY | 3.26 | 3.29 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 801,800 |
| 18 Dec 2018 | CNY | 3.31 | 3.31 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 1,025,801 |
| 17 Dec 2018 | CNY | 3.3 | 3.33 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,429,447 |
| 14 Dec 2018 | CNY | 3.4 | 3.4 | 3.28 | 3.3 | 3.3 | -0.1 (-2.94%) | 2,375,301 |
| 13 Dec 2018 | CNY | 3.35 | 3.41 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,226,481 |
| 12 Dec 2018 | CNY | 3.36 | 3.38 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 1,133,500 |
| 11 Dec 2018 | CNY | 3.41 | 3.41 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,712,682 |
| 10 Dec 2018 | CNY | 3.41 | 3.45 | 3.36 | 3.38 | 3.38 | -0.09 (-2.59%) | 3,088,582 |
| 7 Dec 2018 | CNY | 3.32 | 3.5 | 3.3 | 3.47 | 3.47 | +0.19 (+5.79%) | 5,606,160 |
| 6 Dec 2018 | CNY | 3.4 | 3.4 | 3.27 | 3.28 | 3.28 | -0.11 (-3.24%) | 1,917,900 |
| 5 Dec 2018 | CNY | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 1,237,433 |
| 4 Dec 2018 | CNY | 3.39 | 3.42 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,979,450 |
| 3 Dec 2018 | CNY | 3.39 | 3.44 | 3.36 | 3.4 | 3.4 | +0.06 (+1.80%) | 2,599,000 |
| 30 Nov 2018 | CNY | 3.31 | 3.36 | 3.26 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,491,800 |
| 29 Nov 2018 | CNY | 3.38 | 3.53 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 4,055,800 |
| 28 Nov 2018 | CNY | 3.35 | 3.37 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 1,147,499 |
