| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 3.2 | 3.2462 | 3.1846 | 3.2308 | 3.2308 | +0.046 (+1.45%) | 11,005,293 |
| 10 Jan 2019 | CNY | 3.2 | 3.2385 | 3.1769 | 3.1846 | 3.1846 | 0.0 (0.0%) | 9,840,259 |
| 9 Jan 2019 | CNY | 3.1692 | 3.2462 | 3.1692 | 3.1846 | 3.1846 | +0.015 (+0.49%) | 11,977,305 |
| 8 Jan 2019 | CNY | 3.1692 | 3.1769 | 3.1385 | 3.1692 | 3.1692 | 0.0 (0.0%) | 7,858,984 |
| 7 Jan 2019 | CNY | 3.0385 | 3.1769 | 3.0385 | 3.1692 | 3.1692 | +0.038 (+1.23%) | 9,342,546 |
| 4 Jan 2019 | CNY | 3.0385 | 3.1308 | 3.0231 | 3.1308 | 3.1308 | +0.069 (+2.26%) | 9,418,789 |
| 3 Jan 2019 | CNY | 3.0692 | 3.1077 | 3.0462 | 3.0615 | 3.0615 | -0.008 (-0.25%) | 5,949,060 |
| 2 Jan 2019 | CNY | 3.1077 | 3.1231 | 3.0539 | 3.0692 | 3.0692 | -0.015 (-0.50%) | 6,242,496 |
| 28 Dec 2018 | CNY | 3.0769 | 3.1 | 3.0539 | 3.0846 | 3.0846 | +0.015 (+0.50%) | 4,812,562 |
| 27 Dec 2018 | CNY | 3.1615 | 3.1769 | 3.0692 | 3.0692 | 3.0692 | -0.046 (-1.48%) | 7,003,802 |
| 26 Dec 2018 | CNY | 3.1308 | 3.1539 | 3.1 | 3.1154 | 3.1154 | 0.0 (0.0%) | 5,945,292 |
| 25 Dec 2018 | CNY | 3.1154 | 3.1385 | 3.0385 | 3.1154 | 3.1154 | -0.046 (-1.46%) | 11,052,171 |
| 24 Dec 2018 | CNY | 3.1308 | 3.1769 | 3.1154 | 3.1615 | 3.1615 | +0.031 (+0.98%) | 4,499,105 |
| 21 Dec 2018 | CNY | 3.1462 | 3.1539 | 3.1 | 3.1308 | 3.1308 | -0.031 (-0.97%) | 5,027,904 |
| 20 Dec 2018 | CNY | 3.1615 | 3.1692 | 3.1308 | 3.1615 | 3.1615 | 0.0 (0.0%) | 4,223,251 |
| 19 Dec 2018 | CNY | 3.1692 | 3.1846 | 3.1539 | 3.1615 | 3.1615 | -0.008 (-0.24%) | 5,561,010 |
| 18 Dec 2018 | CNY | 3.1769 | 3.2 | 3.1308 | 3.1692 | 3.1692 | -0.046 (-1.44%) | 9,938,143 |
| 17 Dec 2018 | CNY | 3.1846 | 3.2231 | 3.1539 | 3.2154 | 3.2154 | -0.008 (-0.24%) | 8,859,997 |
| 14 Dec 2018 | CNY | 3.2846 | 3.3154 | 3.2 | 3.2231 | 3.2231 | -0.061 (-1.87%) | 8,985,899 |
| 13 Dec 2018 | CNY | 3.2769 | 3.3231 | 3.2385 | 3.2846 | 3.2846 | +0.015 (+0.47%) | 9,941,456 |
| 12 Dec 2018 | CNY | 3.3154 | 3.3462 | 3.2539 | 3.2692 | 3.2692 | -0.031 (-0.93%) | 10,732,463 |
| 11 Dec 2018 | CNY | 3.3077 | 3.3692 | 3.2846 | 3.3 | 3.3 | -0.008 (-0.23%) | 8,078,051 |
| 10 Dec 2018 | CNY | 3.3923 | 3.3923 | 3.3077 | 3.3077 | 3.3077 | -0.1 (-2.93%) | 10,420,785 |
| 7 Dec 2018 | CNY | 3.3462 | 3.4077 | 3.2769 | 3.4077 | 3.4077 | +0.092 (+2.78%) | 17,541,226 |
| 6 Dec 2018 | CNY | 3.3385 | 3.3615 | 3.3077 | 3.3154 | 3.3154 | -0.054 (-1.60%) | 14,034,205 |
| 5 Dec 2018 | CNY | 3.3154 | 3.4231 | 3.2846 | 3.3692 | 3.3692 | -0.031 (-0.91%) | 21,259,063 |
| 4 Dec 2018 | CNY | 3.2615 | 3.4077 | 3.2539 | 3.4 | 3.4 | +0.131 (+4.00%) | 30,941,383 |
| 3 Dec 2018 | CNY | 3.2231 | 3.2769 | 3.2 | 3.2692 | 3.2692 | +0.123 (+3.91%) | 15,137,463 |
| 30 Nov 2018 | CNY | 3.1385 | 3.1692 | 3.0923 | 3.1462 | 3.1462 | +0.008 (+0.25%) | 6,114,927 |
| 29 Nov 2018 | CNY | 3.2231 | 3.2308 | 3.1308 | 3.1385 | 3.1385 | -0.069 (-2.16%) | 8,158,150 |
