| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 4.77 | 5.25 | 4.77 | 5.1 | 5.1 | +0.3 (+6.25%) | 39,312,052 |
| 8 Jan 2019 | CNY | 4.82 | 4.86 | 4.78 | 4.8 | 4.8 | -0.01 (-0.21%) | 17,718,287 |
| 7 Jan 2019 | CNY | 4.76 | 5.12 | 4.76 | 4.81 | 4.81 | -0.14 (-2.83%) | 23,933,743 |
| 4 Jan 2019 | CNY | 4.76 | 5.12 | 4.73 | 4.95 | 4.95 | +0.17 (+3.56%) | 30,290,064 |
| 3 Jan 2019 | CNY | 4.7 | 4.82 | 4.66 | 4.78 | 4.78 | +0.07 (+1.49%) | 15,323,360 |
| 2 Jan 2019 | CNY | 4.79 | 4.83 | 4.7 | 4.71 | 4.71 | -0.14 (-2.89%) | 6,859,100 |
| 28 Dec 2018 | CNY | 4.81 | 4.96 | 4.72 | 4.85 | 4.85 | +0.02 (+0.41%) | 19,430,625 |
| 27 Dec 2018 | CNY | 4.85 | 4.88 | 4.71 | 4.83 | 4.83 | +0.04 (+0.84%) | 18,133,864 |
| 26 Dec 2018 | CNY | 4.66 | 4.85 | 4.61 | 4.79 | 4.79 | +0.14 (+3.01%) | 19,246,601 |
| 25 Dec 2018 | CNY | 4.6 | 4.68 | 4.58 | 4.65 | 4.65 | +0.01 (+0.22%) | 12,032,027 |
| 24 Dec 2018 | CNY | 4.65 | 4.65 | 4.55 | 4.64 | 4.64 | +0.04 (+0.87%) | 9,735,158 |
| 21 Dec 2018 | CNY | 4.68 | 4.74 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 9,167,391 |
| 20 Dec 2018 | CNY | 4.61 | 4.7 | 4.57 | 4.66 | 4.66 | +0.05 (+1.08%) | 6,683,631 |
| 19 Dec 2018 | CNY | 4.58 | 4.62 | 4.57 | 4.61 | 4.61 | 0.0 (0.0%) | 4,016,766 |
| 18 Dec 2018 | CNY | 4.64 | 4.64 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 2,917,254 |
| 17 Dec 2018 | CNY | 4.59 | 4.67 | 4.56 | 4.62 | 4.62 | +0.04 (+0.87%) | 5,225,834 |
| 14 Dec 2018 | CNY | 4.57 | 4.62 | 4.53 | 4.58 | 4.58 | -0.02 (-0.43%) | 8,662,577 |
| 13 Dec 2018 | CNY | 4.7 | 4.7 | 4.58 | 4.6 | 4.6 | -0.07 (-1.50%) | 6,454,000 |
| 12 Dec 2018 | CNY | 4.75 | 4.76 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 6,154,886 |
| 11 Dec 2018 | CNY | 4.72 | 4.84 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 13,760,086 |
| 10 Dec 2018 | CNY | 4.71 | 4.75 | 4.66 | 4.71 | 4.71 | -0.02 (-0.42%) | 9,299,509 |
| 7 Dec 2018 | CNY | 4.7 | 4.79 | 4.65 | 4.73 | 4.73 | +0.05 (+1.07%) | 10,667,227 |
| 6 Dec 2018 | CNY | 4.58 | 4.75 | 4.58 | 4.68 | 4.68 | +0.06 (+1.30%) | 13,198,649 |
| 5 Dec 2018 | CNY | 4.56 | 4.63 | 4.54 | 4.62 | 4.62 | 0.0 (0.0%) | 9,005,271 |
| 4 Dec 2018 | CNY | 4.66 | 4.66 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 8,889,400 |
| 3 Dec 2018 | CNY | 4.76 | 4.86 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 21,771,519 |
| 30 Nov 2018 | CNY | 4.63 | 4.68 | 4.58 | 4.67 | 4.67 | +0.04 (+0.86%) | 7,242,300 |
| 29 Nov 2018 | CNY | 4.7 | 4.8 | 4.57 | 4.63 | 4.63 | -0.06 (-1.28%) | 15,989,653 |
| 28 Nov 2018 | CNY | 4.55 | 4.7 | 4.5 | 4.69 | 4.69 | +0.14 (+3.08%) | 21,565,661 |
| 27 Nov 2018 | CNY | 4.6 | 4.6 | 4.49 | 4.55 | 4.55 | -0.03 (-0.66%) | 4,720,654 |
