| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 5.01 | 5.11 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 3,408,500 |
| 9 Jan 2019 | CNY | 5.1 | 5.18 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 6,309,614 |
| 8 Jan 2019 | CNY | 5.06 | 5.18 | 5.01 | 5.05 | 5.05 | -0.01 (-0.20%) | 4,077,660 |
| 7 Jan 2019 | CNY | 4.7 | 5.06 | 4.7 | 5.06 | 5.06 | +0.07 (+1.40%) | 4,302,680 |
| 4 Jan 2019 | CNY | 4.7 | 5.07 | 4.66 | 4.99 | 4.99 | +0.24 (+5.05%) | 4,700,820 |
| 3 Jan 2019 | CNY | 4.79 | 4.85 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 1,831,940 |
| 2 Jan 2019 | CNY | 4.86 | 4.93 | 4.75 | 4.75 | 4.75 | -0.09 (-1.86%) | 1,730,031 |
| 28 Dec 2018 | CNY | 4.88 | 4.91 | 4.81 | 4.84 | 4.84 | +0.01 (+0.21%) | 1,865,963 |
| 27 Dec 2018 | CNY | 5.04 | 5.07 | 4.81 | 4.83 | 4.83 | -0.13 (-2.62%) | 2,872,500 |
| 26 Dec 2018 | CNY | 4.92 | 5.06 | 4.9 | 4.96 | 4.96 | +0.03 (+0.61%) | 3,723,440 |
| 25 Dec 2018 | CNY | 5.06 | 5.07 | 4.8 | 4.93 | 4.93 | -0.18 (-3.52%) | 5,835,040 |
| 24 Dec 2018 | CNY | 5.12 | 5.16 | 5.09 | 5.11 | 5.11 | -0.03 (-0.58%) | 2,452,840 |
| 21 Dec 2018 | CNY | 5.2 | 5.24 | 5.11 | 5.14 | 5.14 | -0.03 (-0.58%) | 3,193,463 |
| 20 Dec 2018 | CNY | 5.06 | 5.2 | 5.06 | 5.17 | 5.17 | +0.08 (+1.57%) | 3,262,457 |
| 19 Dec 2018 | CNY | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 2,622,920 |
| 18 Dec 2018 | CNY | 5.1 | 5.18 | 5.08 | 5.14 | 5.14 | -0.04 (-0.77%) | 2,862,194 |
| 17 Dec 2018 | CNY | 5.16 | 5.18 | 5.03 | 5.18 | 5.18 | +0.05 (+0.97%) | 4,276,539 |
| 14 Dec 2018 | CNY | 5.24 | 5.35 | 5.1 | 5.13 | 5.13 | -0.14 (-2.66%) | 6,213,334 |
| 13 Dec 2018 | CNY | 5.31 | 5.36 | 5.21 | 5.27 | 5.27 | -0.03 (-0.57%) | 5,974,994 |
| 12 Dec 2018 | CNY | 5.38 | 5.45 | 5.25 | 5.3 | 5.3 | -0.11 (-2.03%) | 8,545,607 |
| 11 Dec 2018 | CNY | 5.21 | 5.53 | 5.19 | 5.41 | 5.41 | +0.29 (+5.66%) | 13,242,926 |
| 10 Dec 2018 | CNY | 5.48 | 5.5 | 5.12 | 5.12 | 5.12 | -0.38 (-6.91%) | 13,537,166 |
| 7 Dec 2018 | CNY | 5.72 | 5.88 | 5.46 | 5.5 | 5.5 | -0.31 (-5.34%) | 19,832,447 |
| 6 Dec 2018 | CNY | 6.21 | 6.52 | 5.8 | 5.81 | 5.81 | +0.38 (+7.00%) | 38,908,315 |
| 4 Dec 2018 | CNY | 5.06 | 5.55 | 5.05 | 5.43 | 5.43 | +0.34 (+6.68%) | 12,284,227 |
| 3 Dec 2018 | CNY | 5.2 | 5.29 | 5.05 | 5.09 | 5.09 | +0.18 (+3.67%) | 4,743,542 |
| 30 Nov 2018 | CNY | 5.1 | 5.1 | 4.8 | 4.91 | 4.91 | -0.22 (-4.29%) | 6,718,876 |
| 29 Nov 2018 | CNY | 5.47 | 5.48 | 5.1 | 5.13 | 5.13 | -0.35 (-6.39%) | 6,986,100 |
| 28 Nov 2018 | CNY | 5.21 | 5.68 | 5.02 | 5.48 | 5.48 | +0.25 (+4.78%) | 12,067,743 |
| 27 Nov 2018 | CNY | 5.19 | 5.34 | 5.17 | 5.23 | 5.23 | +0.05 (+0.97%) | 3,800,740 |
