| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.05 | 4.1 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 6,325,462 |
| 17 Jan 2019 | CNY | 4.07 | 4.1 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 5,762,200 |
| 16 Jan 2019 | CNY | 4.07 | 4.1 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 7,936,929 |
| 15 Jan 2019 | CNY | 4.03 | 4.07 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 5,044,730 |
| 14 Jan 2019 | CNY | 4.06 | 4.1 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,606,789 |
| 11 Jan 2019 | CNY | 4.04 | 4.06 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 4,588,200 |
| 10 Jan 2019 | CNY | 4.06 | 4.09 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 5,978,000 |
| 9 Jan 2019 | CNY | 4.07 | 4.12 | 4.03 | 4.05 | 4.05 | -0.03 (-0.74%) | 9,871,470 |
| 8 Jan 2019 | CNY | 4.05 | 4.16 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 11,755,739 |
| 7 Jan 2019 | CNY | 3.93 | 4.06 | 3.9 | 4.05 | 4.05 | +0.02 (+0.50%) | 6,868,078 |
| 4 Jan 2019 | CNY | 3.93 | 4.03 | 3.9 | 4.03 | 4.03 | +0.07 (+1.77%) | 7,844,565 |
| 3 Jan 2019 | CNY | 3.95 | 3.98 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 3,546,400 |
| 2 Jan 2019 | CNY | 3.98 | 3.98 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 3,221,800 |
| 28 Dec 2018 | CNY | 3.93 | 3.97 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 4,644,300 |
| 27 Dec 2018 | CNY | 4.03 | 4.04 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 6,461,900 |
| 26 Dec 2018 | CNY | 3.96 | 4.02 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 3,617,026 |
| 25 Dec 2018 | CNY | 4.06 | 4.06 | 3.92 | 4 | 4 | -0.09 (-2.20%) | 8,842,122 |
| 24 Dec 2018 | CNY | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | +0.02 (+0.49%) | 3,656,361 |
| 21 Dec 2018 | CNY | 4.1 | 4.1 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 5,075,932 |
| 20 Dec 2018 | CNY | 4.12 | 4.15 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 6,394,177 |
| 19 Dec 2018 | CNY | 4.2 | 4.21 | 4.11 | 4.12 | 4.12 | -0.11 (-2.60%) | 8,883,432 |
| 18 Dec 2018 | CNY | 4.25 | 4.29 | 4.09 | 4.23 | 4.23 | -0.04 (-0.94%) | 16,615,724 |
| 17 Dec 2018 | CNY | 4.21 | 4.29 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 14,298,203 |
| 14 Dec 2018 | CNY | 4.18 | 4.35 | 4.11 | 4.2 | 4.2 | +0.02 (+0.48%) | 14,745,593 |
| 13 Dec 2018 | CNY | 4.14 | 4.21 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 7,548,900 |
| 12 Dec 2018 | CNY | 4.14 | 4.15 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 3,138,800 |
| 11 Dec 2018 | CNY | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 3,436,700 |
| 10 Dec 2018 | CNY | 4.16 | 4.16 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 4,520,716 |
| 7 Dec 2018 | CNY | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | +0.01 (+0.24%) | 3,226,261 |
| 6 Dec 2018 | CNY | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 4,939,400 |
