| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.86 | 8.96 | 8.66 | 8.91 | 8.91 | +0.04 (+0.45%) | 13,966,592 |
| 17 Jan 2019 | CNY | 8.98 | 9 | 8.81 | 8.87 | 8.87 | -0.13 (-1.44%) | 13,299,988 |
| 16 Jan 2019 | CNY | 9.06 | 9.18 | 8.9 | 9 | 9 | -0.07 (-0.77%) | 17,366,860 |
| 15 Jan 2019 | CNY | 9.14 | 9.27 | 9.01 | 9.07 | 9.07 | +0.06 (+0.67%) | 22,263,176 |
| 14 Jan 2019 | CNY | 9.08 | 9.39 | 8.92 | 9.01 | 9.01 | -0.02 (-0.22%) | 29,523,232 |
| 11 Jan 2019 | CNY | 8.84 | 9.2 | 8.84 | 9.03 | 9.03 | +0.3 (+3.44%) | 36,076,493 |
| 10 Jan 2019 | CNY | 8.93 | 8.98 | 8.62 | 8.73 | 8.73 | -0.08 (-0.91%) | 23,874,403 |
| 9 Jan 2019 | CNY | 8.87 | 9.14 | 8.8 | 8.81 | 8.81 | -0.12 (-1.34%) | 32,454,381 |
| 8 Jan 2019 | CNY | 9.3 | 9.37 | 8.93 | 8.93 | 8.93 | -0.17 (-1.87%) | 60,023,789 |
| 7 Jan 2019 | CNY | 8.4 | 9.1 | 8.31 | 9.1 | 9.1 | +0.83 (+10.04%) | 55,430,317 |
| 4 Jan 2019 | CNY | 7.62 | 8.33 | 7.58 | 8.27 | 8.27 | +0.57 (+7.40%) | 23,288,639 |
| 3 Jan 2019 | CNY | 7.4 | 7.96 | 7.32 | 7.7 | 7.7 | +0.3 (+4.05%) | 16,357,097 |
| 2 Jan 2019 | CNY | 7.48 | 7.49 | 7.19 | 7.4 | 7.4 | -0.16 (-2.12%) | 9,148,560 |
| 28 Dec 2018 | CNY | 7.64 | 7.72 | 7.5 | 7.56 | 7.56 | -0.03 (-0.40%) | 6,541,795 |
| 27 Dec 2018 | CNY | 7.91 | 7.95 | 7.57 | 7.59 | 7.59 | -0.18 (-2.32%) | 6,372,661 |
| 26 Dec 2018 | CNY | 7.88 | 7.95 | 7.75 | 7.77 | 7.77 | -0.13 (-1.65%) | 4,646,230 |
| 25 Dec 2018 | CNY | 7.83 | 7.92 | 7.61 | 7.9 | 7.9 | -0.09 (-1.13%) | 8,081,006 |
| 24 Dec 2018 | CNY | 7.88 | 8.03 | 7.81 | 7.99 | 7.99 | +0.11 (+1.40%) | 8,169,587 |
| 21 Dec 2018 | CNY | 8.18 | 8.22 | 7.77 | 7.88 | 7.88 | -0.29 (-3.55%) | 12,100,171 |
| 20 Dec 2018 | CNY | 8.39 | 8.39 | 8.12 | 8.17 | 8.17 | -0.23 (-2.74%) | 10,993,711 |
| 19 Dec 2018 | CNY | 8.29 | 8.55 | 8.22 | 8.4 | 8.4 | +0.15 (+1.82%) | 13,384,778 |
| 18 Dec 2018 | CNY | 8.31 | 8.39 | 8.12 | 8.25 | 8.25 | -0.13 (-1.55%) | 10,906,502 |
| 17 Dec 2018 | CNY | 8 | 8.38 | 7.98 | 8.38 | 8.38 | +0.26 (+3.20%) | 12,943,254 |
| 14 Dec 2018 | CNY | 8.29 | 8.38 | 8.08 | 8.12 | 8.12 | -0.13 (-1.58%) | 8,591,912 |
| 13 Dec 2018 | CNY | 8.2 | 8.33 | 8.15 | 8.25 | 8.25 | +0.06 (+0.73%) | 6,701,200 |
| 12 Dec 2018 | CNY | 8.19 | 8.28 | 8.15 | 8.19 | 8.19 | +0.08 (+0.99%) | 5,939,550 |
| 11 Dec 2018 | CNY | 8.04 | 8.14 | 7.98 | 8.11 | 8.11 | +0.13 (+1.63%) | 5,481,328 |
| 10 Dec 2018 | CNY | 8.16 | 8.18 | 7.96 | 7.98 | 7.98 | -0.19 (-2.33%) | 6,803,203 |
| 7 Dec 2018 | CNY | 8.16 | 8.24 | 8.13 | 8.17 | 8.17 | +0.03 (+0.37%) | 4,738,456 |
| 6 Dec 2018 | CNY | 8.29 | 8.36 | 8.13 | 8.14 | 8.14 | -0.15 (-1.81%) | 8,915,811 |
