| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 8.57 | 8.68 | 8.49 | 8.52 | 8.52 | -0.08 (-0.93%) | 2,197,234 |
| 9 Jan 2019 | CNY | 8.56 | 8.7 | 8.53 | 8.6 | 8.6 | +0.07 (+0.82%) | 2,481,106 |
| 8 Jan 2019 | CNY | 8.56 | 8.61 | 8.5 | 8.53 | 8.53 | -0.06 (-0.70%) | 1,359,800 |
| 7 Jan 2019 | CNY | 8.51 | 8.63 | 8.48 | 8.59 | 8.59 | +0.13 (+1.54%) | 2,079,915 |
| 4 Jan 2019 | CNY | 8.27 | 8.49 | 8.21 | 8.46 | 8.46 | +0.12 (+1.44%) | 1,509,607 |
| 3 Jan 2019 | CNY | 8.42 | 8.48 | 8.34 | 8.34 | 8.34 | -0.08 (-0.95%) | 1,428,651 |
| 2 Jan 2019 | CNY | 8.49 | 8.63 | 8.41 | 8.42 | 8.42 | -0.08 (-0.94%) | 1,075,400 |
| 28 Dec 2018 | CNY | 8.48 | 8.68 | 8.43 | 8.5 | 8.5 | +0.04 (+0.47%) | 1,698,000 |
| 27 Dec 2018 | CNY | 8.63 | 8.7 | 8.41 | 8.46 | 8.46 | -0.04 (-0.47%) | 1,856,538 |
| 26 Dec 2018 | CNY | 8.52 | 8.62 | 8.48 | 8.5 | 8.5 | -0.03 (-0.35%) | 1,316,700 |
| 25 Dec 2018 | CNY | 8.6 | 8.65 | 8.34 | 8.53 | 8.53 | -0.19 (-2.18%) | 1,867,251 |
| 24 Dec 2018 | CNY | 8.78 | 8.82 | 8.6 | 8.72 | 8.72 | -0.05 (-0.57%) | 1,738,600 |
| 21 Dec 2018 | CNY | 8.54 | 8.79 | 8.46 | 8.77 | 8.77 | +0.2 (+2.33%) | 3,083,574 |
| 20 Dec 2018 | CNY | 8.45 | 8.57 | 8.41 | 8.57 | 8.57 | +0.09 (+1.06%) | 1,254,514 |
| 19 Dec 2018 | CNY | 8.53 | 8.58 | 8.45 | 8.48 | 8.48 | -0.05 (-0.59%) | 1,116,800 |
| 18 Dec 2018 | CNY | 8.49 | 8.6 | 8.45 | 8.53 | 8.53 | -0.07 (-0.81%) | 1,559,191 |
| 17 Dec 2018 | CNY | 8.53 | 8.61 | 8.45 | 8.6 | 8.6 | -0.19 (-2.16%) | 1,374,074 |
| 14 Dec 2018 | CNY | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 13 Dec 2018 | CNY | 8.86 | 8.9 | 8.73 | 8.79 | 8.79 | 0.0 (0.0%) | 2,127,816 |
| 12 Dec 2018 | CNY | 8.76 | 8.87 | 8.73 | 8.79 | 8.79 | +0.06 (+0.69%) | 1,452,200 |
| 11 Dec 2018 | CNY | 8.69 | 8.77 | 8.65 | 8.73 | 8.73 | +0.04 (+0.46%) | 1,356,505 |
| 10 Dec 2018 | CNY | 8.83 | 8.85 | 8.58 | 8.69 | 8.69 | -0.17 (-1.92%) | 2,294,013 |
| 7 Dec 2018 | CNY | 8.99 | 9.08 | 8.82 | 8.86 | 8.86 | -0.14 (-1.56%) | 2,742,493 |
| 6 Dec 2018 | CNY | 9.02 | 9.2 | 8.93 | 9 | 9 | +0.01 (+0.11%) | 3,471,800 |
| 5 Dec 2018 | CNY | 8.93 | 9.09 | 8.81 | 8.99 | 8.99 | -0.14 (-1.53%) | 3,874,100 |
| 4 Dec 2018 | CNY | 8.7 | 9.44 | 8.68 | 9.13 | 9.13 | +0.41 (+4.70%) | 6,945,600 |
| 3 Dec 2018 | CNY | 8.64 | 8.8 | 8.62 | 8.72 | 8.72 | +0.24 (+2.83%) | 3,180,147 |
| 30 Nov 2018 | CNY | 8.43 | 8.56 | 8.3 | 8.48 | 8.48 | +0.02 (+0.24%) | 1,813,840 |
| 29 Nov 2018 | CNY | 8.78 | 8.82 | 8.41 | 8.46 | 8.46 | -0.28 (-3.20%) | 2,906,100 |
| 28 Nov 2018 | CNY | 8.68 | 8.79 | 8.52 | 8.74 | 8.74 | +0.07 (+0.81%) | 2,310,000 |
