| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 8.73 | 8.79 | 8.69 | 8.7 | 8.7 | -0.07 (-0.80%) | 1,681,688 |
| 15 Jan 2019 | CNY | 8.7 | 8.78 | 8.62 | 8.77 | 8.77 | +0.09 (+1.04%) | 1,990,497 |
| 14 Jan 2019 | CNY | 8.77 | 8.8 | 8.65 | 8.68 | 8.68 | -0.11 (-1.25%) | 1,882,411 |
| 11 Jan 2019 | CNY | 8.72 | 8.83 | 8.71 | 8.79 | 8.79 | +0.02 (+0.23%) | 2,512,539 |
| 10 Jan 2019 | CNY | 8.87 | 8.95 | 8.71 | 8.77 | 8.77 | -0.17 (-1.90%) | 3,815,731 |
| 9 Jan 2019 | CNY | 8.9 | 9.08 | 8.83 | 8.94 | 8.94 | +0.08 (+0.90%) | 4,046,548 |
| 8 Jan 2019 | CNY | 8.88 | 8.92 | 8.81 | 8.86 | 8.86 | -0.02 (-0.23%) | 1,603,425 |
| 7 Jan 2019 | CNY | 8.95 | 8.96 | 8.84 | 8.88 | 8.88 | +0.04 (+0.45%) | 2,766,705 |
| 4 Jan 2019 | CNY | 8.5 | 8.85 | 8.46 | 8.84 | 8.84 | +0.12 (+1.38%) | 2,897,939 |
| 3 Jan 2019 | CNY | 8.7 | 8.86 | 8.67 | 8.72 | 8.72 | +0.01 (+0.11%) | 2,028,303 |
| 2 Jan 2019 | CNY | 8.7 | 8.82 | 8.68 | 8.71 | 8.71 | -0.04 (-0.46%) | 2,101,082 |
| 28 Dec 2018 | CNY | 8.96 | 8.98 | 8.72 | 8.75 | 8.75 | -0.09 (-1.02%) | 3,106,712 |
| 27 Dec 2018 | CNY | 9.1 | 9.15 | 8.84 | 8.84 | 8.84 | -0.17 (-1.89%) | 2,905,233 |
| 26 Dec 2018 | CNY | 9.05 | 9.19 | 8.99 | 9.01 | 9.01 | -0.04 (-0.44%) | 3,158,970 |
| 25 Dec 2018 | CNY | 9 | 9.29 | 8.92 | 9.05 | 9.05 | +0.15 (+1.69%) | 5,871,675 |
| 24 Dec 2018 | CNY | 8.76 | 8.95 | 8.75 | 8.9 | 8.9 | +0.13 (+1.48%) | 1,698,756 |
| 21 Dec 2018 | CNY | 8.82 | 8.84 | 8.72 | 8.77 | 8.77 | -0.06 (-0.68%) | 1,709,417 |
| 20 Dec 2018 | CNY | 8.8 | 8.87 | 8.79 | 8.83 | 8.83 | +0.01 (+0.11%) | 1,500,103 |
| 19 Dec 2018 | CNY | 8.93 | 8.98 | 8.82 | 8.82 | 8.82 | -0.11 (-1.23%) | 1,929,830 |
| 18 Dec 2018 | CNY | 8.9 | 8.98 | 8.85 | 8.93 | 8.93 | -0.02 (-0.22%) | 1,806,200 |
| 17 Dec 2018 | CNY | 9 | 9.1 | 8.89 | 8.95 | 8.95 | -0.19 (-2.08%) | 3,569,359 |
| 14 Dec 2018 | CNY | 9.6 | 9.6 | 9.11 | 9.14 | 9.14 | +0.04 (+0.44%) | 7,682,910 |
| 13 Dec 2018 | CNY | 9.16 | 9.2 | 9.04 | 9.1 | 9.1 | -0.03 (-0.33%) | 2,529,782 |
| 12 Dec 2018 | CNY | 9.08 | 9.15 | 9.06 | 9.13 | 9.13 | +0.05 (+0.55%) | 2,115,469 |
| 11 Dec 2018 | CNY | 8.92 | 9.08 | 8.9 | 9.08 | 9.08 | +0.19 (+2.14%) | 3,242,806 |
| 10 Dec 2018 | CNY | 8.99 | 9 | 8.86 | 8.89 | 8.89 | -0.14 (-1.55%) | 3,078,457 |
| 7 Dec 2018 | CNY | 9.15 | 9.15 | 8.98 | 9.03 | 9.03 | +0.01 (+0.11%) | 2,642,557 |
| 6 Dec 2018 | CNY | 9.16 | 9.16 | 9.01 | 9.02 | 9.02 | -0.15 (-1.64%) | 4,275,700 |
| 5 Dec 2018 | CNY | 9.07 | 9.31 | 9.07 | 9.17 | 9.17 | -0.05 (-0.54%) | 4,040,163 |
| 4 Dec 2018 | CNY | 9.13 | 9.24 | 9.07 | 9.22 | 9.22 | +0.09 (+0.99%) | 3,829,985 |
