| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | CNY | 9.53 | 9.7 | 9.37 | 9.54 | 9.54 | -0.02 (-0.21%) | 2,536,899 |
| 11 Jan 2019 | CNY | 9.41 | 9.65 | 9.4 | 9.56 | 9.56 | +0.11 (+1.16%) | 1,621,381 |
| 10 Jan 2019 | CNY | 9.51 | 9.75 | 9.4 | 9.45 | 9.45 | -0.07 (-0.74%) | 2,880,677 |
| 9 Jan 2019 | CNY | 9.35 | 9.55 | 9.29 | 9.52 | 9.52 | +0.18 (+1.93%) | 2,078,458 |
| 8 Jan 2019 | CNY | 9.22 | 9.35 | 9.17 | 9.34 | 9.34 | +0.08 (+0.86%) | 1,481,250 |
| 7 Jan 2019 | CNY | 9.1 | 9.28 | 9.1 | 9.26 | 9.26 | +0.17 (+1.87%) | 1,050,999 |
| 4 Jan 2019 | CNY | 8.92 | 9.13 | 8.85 | 9.09 | 9.09 | +0.15 (+1.68%) | 996,900 |
| 3 Jan 2019 | CNY | 9 | 9.04 | 8.91 | 8.94 | 8.94 | -0.02 (-0.22%) | 485,524 |
| 2 Jan 2019 | CNY | 9.02 | 9.03 | 8.93 | 8.96 | 8.96 | -0.06 (-0.67%) | 589,491 |
| 28 Dec 2018 | CNY | 9.08 | 9.08 | 8.88 | 9.02 | 9.02 | +0.1 (+1.12%) | 748,491 |
| 27 Dec 2018 | CNY | 9.16 | 9.24 | 8.89 | 8.92 | 8.92 | -0.14 (-1.55%) | 694,366 |
| 26 Dec 2018 | CNY | 9.17 | 9.21 | 9.06 | 9.06 | 9.06 | -0.09 (-0.98%) | 420,700 |
| 25 Dec 2018 | CNY | 9.31 | 9.31 | 8.91 | 9.15 | 9.15 | -0.16 (-1.72%) | 895,865 |
| 24 Dec 2018 | CNY | 9.22 | 9.32 | 9.19 | 9.31 | 9.31 | +0.09 (+0.98%) | 603,150 |
| 21 Dec 2018 | CNY | 9.27 | 9.27 | 9.17 | 9.22 | 9.22 | -0.01 (-0.11%) | 675,086 |
| 20 Dec 2018 | CNY | 9.24 | 9.36 | 9.14 | 9.23 | 9.23 | -0.02 (-0.22%) | 977,480 |
| 19 Dec 2018 | CNY | 9.31 | 9.38 | 9.22 | 9.25 | 9.25 | -0.06 (-0.64%) | 616,008 |
| 18 Dec 2018 | CNY | 9.35 | 9.37 | 9.2 | 9.31 | 9.31 | -0.04 (-0.43%) | 674,350 |
| 17 Dec 2018 | CNY | 9.45 | 9.48 | 9.3 | 9.35 | 9.35 | -0.1 (-1.06%) | 1,050,688 |
| 14 Dec 2018 | CNY | 9.8 | 9.87 | 9.44 | 9.45 | 9.45 | -0.38 (-3.87%) | 1,123,840 |
| 13 Dec 2018 | CNY | 9.75 | 9.89 | 9.7 | 9.83 | 9.83 | +0.09 (+0.92%) | 797,625 |
| 12 Dec 2018 | CNY | 9.82 | 9.85 | 9.7 | 9.74 | 9.74 | -0.04 (-0.41%) | 620,700 |
| 11 Dec 2018 | CNY | 9.92 | 9.92 | 9.7 | 9.78 | 9.78 | +0.08 (+0.82%) | 574,527 |
| 10 Dec 2018 | CNY | 9.82 | 9.82 | 9.67 | 9.7 | 9.7 | -0.13 (-1.32%) | 717,651 |
| 7 Dec 2018 | CNY | 9.81 | 9.87 | 9.71 | 9.83 | 9.83 | +0.02 (+0.20%) | 511,245 |
| 6 Dec 2018 | CNY | 9.98 | 10.04 | 9.8 | 9.81 | 9.81 | -0.14 (-1.41%) | 1,056,677 |
| 5 Dec 2018 | CNY | 9.94 | 10.02 | 9.81 | 9.95 | 9.95 | -0.13 (-1.29%) | 1,068,103 |
| 4 Dec 2018 | CNY | 10 | 10.09 | 9.95 | 10.08 | 10.08 | +0.06 (+0.60%) | 1,050,524 |
| 3 Dec 2018 | CNY | 10.01 | 10.08 | 9.89 | 10.02 | 10.02 | +0.28 (+2.87%) | 1,852,323 |
| 30 Nov 2018 | CNY | 9.6 | 9.85 | 9.5 | 9.74 | 9.74 | +0.18 (+1.88%) | 1,117,873 |
