| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2018 | CNY | 4.66 | 4.66 | 4.51 | 4.6 | 4.6 | -0.08 (-1.71%) | 886,900 |
| 24 Dec 2018 | CNY | 4.69 | 4.74 | 4.6 | 4.68 | 4.68 | -0.02 (-0.43%) | 943,251 |
| 21 Dec 2018 | CNY | 4.66 | 4.71 | 4.62 | 4.7 | 4.7 | +0.04 (+0.86%) | 829,952 |
| 20 Dec 2018 | CNY | 4.64 | 4.68 | 4.55 | 4.66 | 4.66 | +0.06 (+1.30%) | 818,800 |
| 19 Dec 2018 | CNY | 4.71 | 4.74 | 4.57 | 4.6 | 4.6 | -0.1 (-2.13%) | 1,456,970 |
| 18 Dec 2018 | CNY | 4.76 | 4.81 | 4.61 | 4.7 | 4.7 | -0.06 (-1.26%) | 922,300 |
| 17 Dec 2018 | CNY | 4.64 | 4.78 | 4.64 | 4.76 | 4.76 | +0.06 (+1.28%) | 1,089,952 |
| 14 Dec 2018 | CNY | 4.88 | 4.88 | 4.67 | 4.7 | 4.7 | -0.17 (-3.49%) | 1,546,990 |
| 13 Dec 2018 | CNY | 4.84 | 4.92 | 4.78 | 4.87 | 4.87 | +0.03 (+0.62%) | 1,491,053 |
| 12 Dec 2018 | CNY | 4.9 | 4.9 | 4.82 | 4.84 | 4.84 | -0.01 (-0.21%) | 1,074,800 |
| 11 Dec 2018 | CNY | 4.87 | 4.87 | 4.81 | 4.85 | 4.85 | +0.04 (+0.83%) | 956,471 |
| 10 Dec 2018 | CNY | 4.9 | 4.91 | 4.78 | 4.81 | 4.81 | -0.14 (-2.83%) | 1,736,300 |
| 7 Dec 2018 | CNY | 4.99 | 5.01 | 4.95 | 4.95 | 4.95 | -0.07 (-1.39%) | 2,554,851 |
| 6 Dec 2018 | CNY | 5.25 | 5.27 | 4.95 | 5.02 | 5.02 | -0.22 (-4.20%) | 5,053,388 |
| 5 Dec 2018 | CNY | 5.27 | 5.32 | 5.18 | 5.24 | 5.24 | -0.1 (-1.87%) | 2,535,697 |
| 4 Dec 2018 | CNY | 5.16 | 5.34 | 5.1 | 5.34 | 5.34 | +0.18 (+3.49%) | 3,499,732 |
| 3 Dec 2018 | CNY | 5.23 | 5.25 | 5.05 | 5.16 | 5.16 | +0.05 (+0.98%) | 2,384,314 |
| 30 Nov 2018 | CNY | 4.92 | 5.12 | 4.92 | 5.11 | 5.11 | +0.18 (+3.65%) | 1,452,560 |
| 29 Nov 2018 | CNY | 5.15 | 5.21 | 4.91 | 4.93 | 4.93 | -0.2 (-3.90%) | 2,051,116 |
| 28 Nov 2018 | CNY | 5.16 | 5.17 | 5.07 | 5.13 | 5.13 | -0.11 (-2.10%) | 2,615,994 |
| 27 Nov 2018 | CNY | 5.03 | 5.25 | 5.03 | 5.24 | 5.24 | +0.24 (+4.80%) | 2,662,215 |
| 26 Nov 2018 | CNY | 4.85 | 5.08 | 4.85 | 5 | 5 | +0.09 (+1.83%) | 1,865,201 |
| 23 Nov 2018 | CNY | 5.22 | 5.26 | 4.91 | 4.91 | 4.91 | -0.34 (-6.48%) | 2,669,938 |
| 22 Nov 2018 | CNY | 5.23 | 5.31 | 5.22 | 5.25 | 5.25 | -0.03 (-0.57%) | 1,596,632 |
| 21 Nov 2018 | CNY | 5.2 | 5.29 | 5.06 | 5.28 | 5.28 | +0.07 (+1.34%) | 2,057,988 |
| 20 Nov 2018 | CNY | 5.19 | 5.36 | 5.19 | 5.21 | 5.21 | -0.04 (-0.76%) | 2,349,125 |
| 19 Nov 2018 | CNY | 5.21 | 5.3 | 5.17 | 5.25 | 5.25 | -0.03 (-0.57%) | 1,976,320 |
| 16 Nov 2018 | CNY | 5.23 | 5.32 | 5.23 | 5.28 | 5.28 | +0.11 (+2.13%) | 3,120,551 |
| 15 Nov 2018 | CNY | 5.15 | 5.25 | 5.1 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,561,370 |
| 14 Nov 2018 | CNY | 5.27 | 5.39 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,599,301 |
