| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 3.4 | 3.4 | 3.22 | 3.3 | 3.3 | -0.12 (-3.51%) | 51,802,107 |
| 14 Jan 2019 | CNY | 3.1 | 3.42 | 3.1 | 3.42 | 3.42 | +0.31 (+9.97%) | 51,730,189 |
| 11 Jan 2019 | CNY | 3.07 | 3.13 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 9,604,488 |
| 10 Jan 2019 | CNY | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 10,618,900 |
| 9 Jan 2019 | CNY | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | -0.01 (-0.32%) | 10,700,800 |
| 8 Jan 2019 | CNY | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -0.06 (-1.90%) | 10,846,264 |
| 7 Jan 2019 | CNY | 3.06 | 3.19 | 3.03 | 3.15 | 3.15 | +0.05 (+1.61%) | 18,839,625 |
| 4 Jan 2019 | CNY | 3.06 | 3.12 | 3.04 | 3.1 | 3.1 | +0.04 (+1.31%) | 19,603,156 |
| 3 Jan 2019 | CNY | 2.95 | 3.15 | 2.93 | 3.06 | 3.06 | +0.1 (+3.38%) | 18,332,233 |
| 2 Jan 2019 | CNY | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 4,873,000 |
| 28 Dec 2018 | CNY | 2.93 | 2.96 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 5,710,949 |
| 27 Dec 2018 | CNY | 3.03 | 3.04 | 2.93 | 2.93 | 2.93 | -0.07 (-2.33%) | 6,979,600 |
| 26 Dec 2018 | CNY | 2.97 | 3.01 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 6,904,338 |
| 25 Dec 2018 | CNY | 3.04 | 3.04 | 2.93 | 2.98 | 2.98 | -0.06 (-1.97%) | 10,137,663 |
| 24 Dec 2018 | CNY | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 5,974,432 |
| 21 Dec 2018 | CNY | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 9,865,632 |
| 20 Dec 2018 | CNY | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 6,359,631 |
| 19 Dec 2018 | CNY | 3.14 | 3.14 | 3.04 | 3.05 | 3.05 | -0.07 (-2.24%) | 10,318,400 |
| 18 Dec 2018 | CNY | 3.13 | 3.18 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 9,294,111 |
| 17 Dec 2018 | CNY | 3.13 | 3.15 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 7,188,905 |
| 14 Dec 2018 | CNY | 3.25 | 3.26 | 3.14 | 3.15 | 3.15 | -0.1 (-3.08%) | 13,278,900 |
| 13 Dec 2018 | CNY | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 9,323,415 |
| 12 Dec 2018 | CNY | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 8,248,900 |
| 11 Dec 2018 | CNY | 3.3 | 3.3 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 10,685,990 |
| 10 Dec 2018 | CNY | 3.29 | 3.32 | 3.24 | 3.31 | 3.31 | 0.0 (0.0%) | 11,524,400 |
| 7 Dec 2018 | CNY | 3.31 | 3.33 | 3.26 | 3.31 | 3.31 | -0.02 (-0.60%) | 11,597,500 |
| 6 Dec 2018 | CNY | 3.35 | 3.37 | 3.29 | 3.33 | 3.33 | -0.03 (-0.89%) | 13,049,392 |
| 5 Dec 2018 | CNY | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 13,168,780 |
| 4 Dec 2018 | CNY | 3.42 | 3.42 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 11,475,725 |
| 3 Dec 2018 | CNY | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | +0.07 (+2.10%) | 18,268,379 |
