| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 9.39 | 9.46 | 9.28 | 9.44 | 9.44 | +0.14 (+1.51%) | 4,462,102 |
| 17 Jan 2019 | CNY | 9.62 | 9.64 | 9.23 | 9.3 | 9.3 | -0.31 (-3.23%) | 5,564,606 |
| 16 Jan 2019 | CNY | 9.67 | 9.72 | 9.59 | 9.61 | 9.61 | -0.08 (-0.83%) | 2,513,853 |
| 15 Jan 2019 | CNY | 9.74 | 9.74 | 9.51 | 9.69 | 9.69 | +0.04 (+0.41%) | 4,483,307 |
| 14 Jan 2019 | CNY | 9.58 | 9.77 | 9.53 | 9.65 | 9.65 | +0.02 (+0.21%) | 3,793,828 |
| 11 Jan 2019 | CNY | 9.71 | 9.76 | 9.51 | 9.63 | 9.63 | -0.02 (-0.21%) | 3,765,411 |
| 10 Jan 2019 | CNY | 9.7 | 9.77 | 9.61 | 9.65 | 9.65 | -0.05 (-0.52%) | 3,454,378 |
| 9 Jan 2019 | CNY | 9.71 | 9.89 | 9.64 | 9.7 | 9.7 | +0.03 (+0.31%) | 5,812,287 |
| 8 Jan 2019 | CNY | 9.66 | 9.74 | 9.56 | 9.67 | 9.67 | -0.01 (-0.10%) | 3,984,222 |
| 7 Jan 2019 | CNY | 9.35 | 9.72 | 9.22 | 9.68 | 9.68 | +0.5 (+5.45%) | 8,870,932 |
| 4 Jan 2019 | CNY | 8.88 | 9.24 | 8.82 | 9.18 | 9.18 | +0.21 (+2.34%) | 7,779,598 |
| 3 Jan 2019 | CNY | 9.35 | 9.4 | 8.95 | 8.97 | 8.97 | -0.41 (-4.37%) | 5,784,902 |
| 2 Jan 2019 | CNY | 9.5 | 9.6 | 9.31 | 9.38 | 9.38 | -0.1 (-1.05%) | 4,035,727 |
| 28 Dec 2018 | CNY | 9.3 | 9.57 | 9.26 | 9.48 | 9.48 | +0.18 (+1.94%) | 4,924,461 |
| 27 Dec 2018 | CNY | 9.58 | 9.62 | 9.28 | 9.3 | 9.3 | -0.11 (-1.17%) | 3,902,630 |
| 26 Dec 2018 | CNY | 9.53 | 9.53 | 9.36 | 9.41 | 9.41 | -0.07 (-0.74%) | 2,511,769 |
| 25 Dec 2018 | CNY | 9.5 | 9.59 | 9.22 | 9.48 | 9.48 | -0.12 (-1.25%) | 4,235,936 |
| 24 Dec 2018 | CNY | 9.49 | 9.67 | 9.44 | 9.6 | 9.6 | +0.09 (+0.95%) | 4,760,110 |
| 21 Dec 2018 | CNY | 9.45 | 9.6 | 9.4 | 9.51 | 9.51 | -0.02 (-0.21%) | 3,063,188 |
| 20 Dec 2018 | CNY | 9.68 | 9.78 | 9.43 | 9.53 | 9.53 | -0.16 (-1.65%) | 6,370,208 |
| 19 Dec 2018 | CNY | 9.74 | 9.92 | 9.64 | 9.69 | 9.69 | -0.03 (-0.31%) | 5,934,832 |
| 18 Dec 2018 | CNY | 9.92 | 9.92 | 9.65 | 9.72 | 9.72 | -0.25 (-2.51%) | 5,803,407 |
| 17 Dec 2018 | CNY | 9.84 | 10.07 | 9.8 | 9.97 | 9.97 | +0.07 (+0.71%) | 3,740,113 |
| 14 Dec 2018 | CNY | 10.02 | 10.18 | 9.82 | 9.9 | 9.9 | -0.14 (-1.39%) | 5,334,019 |
| 13 Dec 2018 | CNY | 10.05 | 10.2 | 9.98 | 10.04 | 10.04 | -0.06 (-0.59%) | 5,516,150 |
| 12 Dec 2018 | CNY | 10.19 | 10.19 | 10.03 | 10.1 | 10.1 | +0.01 (+0.10%) | 4,613,428 |
| 11 Dec 2018 | CNY | 9.9 | 10.17 | 9.85 | 10.09 | 10.09 | +0.24 (+2.44%) | 7,195,247 |
| 10 Dec 2018 | CNY | 10.05 | 10.13 | 9.76 | 9.85 | 9.85 | -0.31 (-3.05%) | 8,930,175 |
| 7 Dec 2018 | CNY | 10.07 | 10.23 | 10.07 | 10.16 | 10.16 | +0.09 (+0.89%) | 5,499,668 |
| 6 Dec 2018 | CNY | 10.06 | 10.19 | 10.04 | 10.07 | 10.07 | -0.06 (-0.59%) | 6,443,926 |
