| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.45 | 8.45 | 8.23 | 8.3 | 8.3 | -0.19 (-2.24%) | 5,673,590 |
| 17 Jan 2019 | CNY | 8.37 | 8.54 | 8.23 | 8.49 | 8.49 | +0.12 (+1.43%) | 4,819,696 |
| 16 Jan 2019 | CNY | 8.33 | 8.41 | 8.33 | 8.37 | 8.37 | 0.0 (0.0%) | 3,322,632 |
| 15 Jan 2019 | CNY | 8.46 | 8.53 | 8.26 | 8.37 | 8.37 | -0.09 (-1.06%) | 4,186,739 |
| 14 Jan 2019 | CNY | 8.39 | 8.61 | 8.37 | 8.46 | 8.46 | +0.09 (+1.08%) | 3,144,734 |
| 11 Jan 2019 | CNY | 8.43 | 8.51 | 8.25 | 8.37 | 8.37 | -0.02 (-0.24%) | 4,447,258 |
| 10 Jan 2019 | CNY | 8.5 | 8.52 | 8.32 | 8.39 | 8.39 | -0.19 (-2.21%) | 4,081,586 |
| 9 Jan 2019 | CNY | 8.57 | 8.62 | 8.39 | 8.58 | 8.58 | +0.01 (+0.12%) | 4,141,861 |
| 8 Jan 2019 | CNY | 8.48 | 8.58 | 8.39 | 8.57 | 8.57 | +0.13 (+1.54%) | 3,881,010 |
| 7 Jan 2019 | CNY | 8.45 | 8.55 | 8.34 | 8.44 | 8.44 | +0.04 (+0.48%) | 4,128,655 |
| 4 Jan 2019 | CNY | 8.26 | 8.52 | 8.22 | 8.4 | 8.4 | +0.25 (+3.07%) | 5,015,310 |
| 3 Jan 2019 | CNY | 8.28 | 8.4 | 8.08 | 8.15 | 8.15 | -0.15 (-1.81%) | 4,552,162 |
| 2 Jan 2019 | CNY | 8.42 | 8.42 | 8.23 | 8.3 | 8.3 | -0.09 (-1.07%) | 2,919,630 |
| 28 Dec 2018 | CNY | 8.3 | 8.39 | 8.26 | 8.39 | 8.39 | +0.09 (+1.08%) | 3,424,992 |
| 27 Dec 2018 | CNY | 8.32 | 8.33 | 8.23 | 8.3 | 8.3 | +0.04 (+0.48%) | 3,868,387 |
| 26 Dec 2018 | CNY | 8.27 | 8.35 | 8.15 | 8.26 | 8.26 | -0.03 (-0.36%) | 3,528,253 |
| 25 Dec 2018 | CNY | 8.25 | 8.34 | 8.16 | 8.29 | 8.29 | +0.06 (+0.73%) | 5,338,138 |
| 24 Dec 2018 | CNY | 8.31 | 8.37 | 8.14 | 8.23 | 8.23 | -0.1 (-1.20%) | 5,088,957 |
| 21 Dec 2018 | CNY | 8.22 | 8.43 | 8.03 | 8.33 | 8.33 | +0.06 (+0.73%) | 7,448,463 |
| 20 Dec 2018 | CNY | 8.09 | 8.32 | 8 | 8.27 | 8.27 | +0.15 (+1.85%) | 10,145,763 |
| 19 Dec 2018 | CNY | 7.88 | 8.13 | 7.79 | 8.12 | 8.12 | +0.29 (+3.70%) | 9,445,752 |
| 18 Dec 2018 | CNY | 7.8 | 7.95 | 7.74 | 7.83 | 7.83 | +0.03 (+0.38%) | 6,150,132 |
| 17 Dec 2018 | CNY | 7.6 | 7.83 | 7.6 | 7.8 | 7.8 | +0.23 (+3.04%) | 6,434,365 |
| 14 Dec 2018 | CNY | 7.77 | 7.85 | 7.57 | 7.57 | 7.57 | -0.22 (-2.82%) | 3,461,090 |
| 13 Dec 2018 | CNY | 7.81 | 7.84 | 7.78 | 7.79 | 7.79 | 0.0 (0.0%) | 1,521,892 |
| 12 Dec 2018 | CNY | 7.71 | 7.82 | 7.71 | 7.79 | 7.79 | +0.08 (+1.04%) | 2,036,017 |
| 11 Dec 2018 | CNY | 7.77 | 7.78 | 7.69 | 7.71 | 7.71 | -0.03 (-0.39%) | 1,602,129 |
| 10 Dec 2018 | CNY | 7.56 | 7.76 | 7.56 | 7.74 | 7.74 | +0.08 (+1.04%) | 2,815,741 |
| 7 Dec 2018 | CNY | 7.63 | 7.77 | 7.63 | 7.66 | 7.66 | -0.01 (-0.13%) | 2,544,181 |
| 6 Dec 2018 | CNY | 7.68 | 7.73 | 7.61 | 7.67 | 7.67 | -0.02 (-0.26%) | 1,404,531 |
