| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 7.94 | 8.08 | 7.89 | 7.94 | 7.94 | 0.0 (0.0%) | 3,037,772 |
| 8 Jan 2019 | CNY | 8 | 8 | 7.86 | 7.94 | 7.94 | -0.05 (-0.63%) | 2,428,326 |
| 7 Jan 2019 | CNY | 7.85 | 8.05 | 7.78 | 7.99 | 7.99 | +0.25 (+3.23%) | 3,700,977 |
| 4 Jan 2019 | CNY | 7.4 | 7.79 | 7.4 | 7.74 | 7.74 | +0.17 (+2.25%) | 3,264,081 |
| 3 Jan 2019 | CNY | 7.58 | 7.72 | 7.5 | 7.57 | 7.57 | -0.02 (-0.26%) | 2,751,036 |
| 2 Jan 2019 | CNY | 7.67 | 7.8 | 7.5 | 7.59 | 7.59 | -0.09 (-1.17%) | 3,872,835 |
| 28 Dec 2018 | CNY | 7.91 | 8.03 | 7.67 | 7.68 | 7.68 | -0.22 (-2.78%) | 3,979,932 |
| 27 Dec 2018 | CNY | 8.2 | 8.31 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 2,197,517 |
| 26 Dec 2018 | CNY | 8.12 | 8.24 | 8.05 | 8.1 | 8.1 | -0.04 (-0.49%) | 1,301,003 |
| 25 Dec 2018 | CNY | 8.22 | 8.22 | 8 | 8.14 | 8.14 | -0.18 (-2.16%) | 2,696,606 |
| 24 Dec 2018 | CNY | 8.26 | 8.38 | 8.21 | 8.32 | 8.32 | +0.06 (+0.73%) | 1,343,000 |
| 21 Dec 2018 | CNY | 8.35 | 8.38 | 8.22 | 8.26 | 8.26 | -0.13 (-1.55%) | 2,004,396 |
| 20 Dec 2018 | CNY | 8.41 | 8.47 | 8.11 | 8.39 | 8.39 | -0.08 (-0.94%) | 3,808,761 |
| 19 Dec 2018 | CNY | 8.66 | 8.75 | 8.41 | 8.47 | 8.47 | -0.2 (-2.31%) | 2,309,270 |
| 18 Dec 2018 | CNY | 8.83 | 8.86 | 8.6 | 8.67 | 8.67 | -0.16 (-1.81%) | 2,706,955 |
| 17 Dec 2018 | CNY | 8.77 | 8.86 | 8.62 | 8.83 | 8.83 | -0.17 (-1.89%) | 2,623,815 |
| 14 Dec 2018 | CNY | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
| 13 Dec 2018 | CNY | 8.74 | 9.04 | 8.69 | 9 | 9 | +0.28 (+3.21%) | 6,723,618 |
| 12 Dec 2018 | CNY | 8.72 | 8.78 | 8.66 | 8.72 | 8.72 | +0.06 (+0.69%) | 1,580,971 |
| 11 Dec 2018 | CNY | 8.69 | 8.69 | 8.58 | 8.66 | 8.66 | +0.04 (+0.46%) | 1,514,210 |
| 10 Dec 2018 | CNY | 8.67 | 8.73 | 8.58 | 8.62 | 8.62 | -0.1 (-1.15%) | 1,858,144 |
| 7 Dec 2018 | CNY | 8.64 | 8.75 | 8.61 | 8.72 | 8.72 | +0.07 (+0.81%) | 2,199,912 |
| 6 Dec 2018 | CNY | 8.79 | 8.86 | 8.62 | 8.65 | 8.65 | -0.19 (-2.15%) | 2,841,758 |
| 5 Dec 2018 | CNY | 8.77 | 8.92 | 8.7 | 8.84 | 8.84 | -0.11 (-1.23%) | 3,263,328 |
| 4 Dec 2018 | CNY | 8.76 | 8.95 | 8.72 | 8.95 | 8.95 | +0.19 (+2.17%) | 4,774,586 |
| 3 Dec 2018 | CNY | 8.7 | 8.81 | 8.6 | 8.76 | 8.76 | +0.26 (+3.06%) | 4,599,131 |
| 30 Nov 2018 | CNY | 8.52 | 8.65 | 8.27 | 8.5 | 8.5 | -0.06 (-0.70%) | 4,677,842 |
| 29 Nov 2018 | CNY | 8.81 | 8.91 | 8.56 | 8.56 | 8.56 | -0.24 (-2.73%) | 4,796,563 |
| 28 Nov 2018 | CNY | 8.85 | 8.96 | 8.5 | 8.8 | 8.8 | -0.14 (-1.57%) | 5,373,470 |
| 27 Nov 2018 | CNY | 8.91 | 9.13 | 8.82 | 8.94 | 8.94 | +0.06 (+0.68%) | 5,356,545 |
