| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 4.85 | 5.04 | 4.85 | 4.95 | 4.95 | +0.13 (+2.70%) | 19,849,230 |
| 9 Jan 2019 | CNY | 4.82 | 4.9 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 11,008,092 |
| 8 Jan 2019 | CNY | 4.82 | 4.85 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 7,478,374 |
| 7 Jan 2019 | CNY | 4.55 | 4.83 | 4.54 | 4.83 | 4.83 | +0.11 (+2.33%) | 12,102,448 |
| 4 Jan 2019 | CNY | 4.55 | 4.72 | 4.54 | 4.72 | 4.72 | +0.16 (+3.51%) | 9,456,638 |
| 3 Jan 2019 | CNY | 4.7 | 4.72 | 4.55 | 4.56 | 4.56 | -0.13 (-2.77%) | 11,906,313 |
| 2 Jan 2019 | CNY | 4.8 | 4.8 | 4.68 | 4.69 | 4.69 | -0.15 (-3.10%) | 10,347,533 |
| 28 Dec 2018 | CNY | 4.81 | 4.87 | 4.68 | 4.84 | 4.84 | +0.01 (+0.21%) | 19,569,675 |
| 27 Dec 2018 | CNY | 4.95 | 4.96 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 10,643,500 |
| 26 Dec 2018 | CNY | 4.96 | 4.98 | 4.85 | 4.88 | 4.88 | -0.09 (-1.81%) | 11,252,514 |
| 25 Dec 2018 | CNY | 4.97 | 5 | 4.85 | 4.97 | 4.97 | -0.04 (-0.80%) | 11,725,485 |
| 24 Dec 2018 | CNY | 4.95 | 5.03 | 4.94 | 5.01 | 5.01 | +0.06 (+1.21%) | 9,711,957 |
| 21 Dec 2018 | CNY | 4.91 | 5.03 | 4.87 | 4.95 | 4.95 | +0.05 (+1.02%) | 17,332,789 |
| 20 Dec 2018 | CNY | 4.88 | 5.02 | 4.86 | 4.9 | 4.9 | +0.03 (+0.62%) | 15,852,054 |
| 19 Dec 2018 | CNY | 4.98 | 4.99 | 4.86 | 4.87 | 4.87 | -0.08 (-1.62%) | 9,644,855 |
| 18 Dec 2018 | CNY | 5.02 | 5.07 | 4.92 | 4.95 | 4.95 | -0.06 (-1.20%) | 11,766,324 |
| 17 Dec 2018 | CNY | 5.09 | 5.14 | 4.88 | 5.01 | 5.01 | -0.08 (-1.57%) | 17,210,771 |
| 14 Dec 2018 | CNY | 5.22 | 5.31 | 5.07 | 5.09 | 5.09 | -0.12 (-2.30%) | 13,991,805 |
| 13 Dec 2018 | CNY | 5.22 | 5.26 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 11,422,784 |
| 12 Dec 2018 | CNY | 5.25 | 5.38 | 5.21 | 5.21 | 5.21 | -0.02 (-0.38%) | 14,838,577 |
| 11 Dec 2018 | CNY | 5.23 | 5.27 | 5.16 | 5.23 | 5.23 | +0.01 (+0.19%) | 10,241,955 |
| 10 Dec 2018 | CNY | 5.37 | 5.44 | 5.18 | 5.22 | 5.22 | -0.2 (-3.69%) | 19,253,574 |
| 7 Dec 2018 | CNY | 5.3 | 5.44 | 5.18 | 5.42 | 5.42 | +0.08 (+1.50%) | 30,944,801 |
| 6 Dec 2018 | CNY | 5.09 | 5.49 | 5.06 | 5.34 | 5.34 | +0.22 (+4.30%) | 55,286,528 |
| 5 Dec 2018 | CNY | 4.89 | 5.28 | 4.81 | 5.12 | 5.12 | +0.15 (+3.02%) | 40,895,578 |
| 4 Dec 2018 | CNY | 4.99 | 4.99 | 4.91 | 4.97 | 4.97 | -0.02 (-0.40%) | 10,104,311 |
| 3 Dec 2018 | CNY | 4.95 | 5.03 | 4.93 | 4.99 | 4.99 | +0.13 (+2.67%) | 19,072,774 |
| 30 Nov 2018 | CNY | 4.9 | 4.96 | 4.7 | 4.86 | 4.86 | -0.07 (-1.42%) | 16,696,823 |
| 29 Nov 2018 | CNY | 5.03 | 5.09 | 4.87 | 4.93 | 4.93 | -0.12 (-2.38%) | 16,890,534 |
| 28 Nov 2018 | CNY | 4.8 | 5.09 | 4.8 | 5.05 | 5.05 | +0.27 (+5.65%) | 22,278,921 |
