| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | CNY | 9.8615 | 10.0615 | 9.7692 | 9.7692 | 9.7692 | +0.054 (+0.55%) | 1,306,554 |
| 28 Dec 2018 | CNY | 9.8539 | 10.0231 | 9.6615 | 9.7154 | 9.7154 | -0.154 (-1.56%) | 1,550,127 |
| 27 Dec 2018 | CNY | 10.5231 | 10.5231 | 9.8462 | 9.8692 | 9.8692 | -0.454 (-4.40%) | 1,951,522 |
| 26 Dec 2018 | CNY | 10.4 | 10.4615 | 10.1539 | 10.3231 | 10.3231 | -0.154 (-1.47%) | 2,100,788 |
| 25 Dec 2018 | CNY | 10 | 10.6077 | 9.7923 | 10.4769 | 10.4769 | +0.254 (+2.48%) | 4,097,459 |
| 24 Dec 2018 | CNY | 9.7692 | 10.3077 | 9.6923 | 10.2231 | 10.2231 | +0.508 (+5.23%) | 3,277,216 |
| 21 Dec 2018 | CNY | 9.5154 | 10.3692 | 9.3846 | 9.7154 | 9.7154 | +0.246 (+2.60%) | 2,712,517 |
| 20 Dec 2018 | CNY | 9.3923 | 9.5846 | 9.3923 | 9.4692 | 9.4692 | +0.085 (+0.90%) | 872,380 |
| 19 Dec 2018 | CNY | 9.5077 | 9.5846 | 9.3692 | 9.3846 | 9.3846 | -0.092 (-0.97%) | 676,975 |
| 18 Dec 2018 | CNY | 9.4308 | 9.6539 | 9.3846 | 9.4769 | 9.4769 | +0.015 (+0.16%) | 946,146 |
| 17 Dec 2018 | CNY | 9.6154 | 9.6154 | 9.2923 | 9.4615 | 9.4615 | -0.077 (-0.81%) | 789,750 |
| 14 Dec 2018 | CNY | 9.9308 | 9.9308 | 9.4923 | 9.5385 | 9.5385 | -0.415 (-4.17%) | 1,354,860 |
| 13 Dec 2018 | CNY | 9.8462 | 9.9846 | 9.7 | 9.9539 | 9.9539 | +0.108 (+1.09%) | 1,935,310 |
| 12 Dec 2018 | CNY | 9.8846 | 9.9462 | 9.7308 | 9.8462 | 9.8462 | -0.031 (-0.31%) | 1,191,050 |
| 11 Dec 2018 | CNY | 9.8923 | 9.9692 | 9.7077 | 9.8769 | 9.8769 | +0.115 (+1.18%) | 974,405 |
| 10 Dec 2018 | CNY | 10 | 10.0154 | 9.6692 | 9.7615 | 9.7615 | -0.254 (-2.54%) | 1,343,995 |
| 7 Dec 2018 | CNY | 9.9692 | 10.1385 | 9.9615 | 10.0154 | 10.0154 | +0.054 (+0.54%) | 1,293,531 |
| 6 Dec 2018 | CNY | 10.2231 | 10.3846 | 9.9615 | 9.9615 | 9.9615 | -0.323 (-3.14%) | 1,882,540 |
| 5 Dec 2018 | CNY | 10.4154 | 10.4539 | 10.2692 | 10.2846 | 10.2846 | -0.3 (-2.83%) | 2,181,335 |
| 4 Dec 2018 | CNY | 10.5769 | 10.7462 | 10.4692 | 10.5846 | 10.5846 | -0.085 (-0.79%) | 1,863,488 |
| 3 Dec 2018 | CNY | 10.6923 | 10.8385 | 10.5769 | 10.6692 | 10.6692 | +0.131 (+1.24%) | 2,261,829 |
| 30 Nov 2018 | CNY | 10.3923 | 10.6692 | 10.0385 | 10.5385 | 10.5385 | +0.085 (+0.81%) | 2,134,909 |
| 29 Nov 2018 | CNY | 10.8308 | 11.0231 | 10.3846 | 10.4539 | 10.4539 | -0.377 (-3.48%) | 2,680,121 |
| 28 Nov 2018 | CNY | 10.9077 | 11.1923 | 10.5692 | 10.8308 | 10.8308 | -0.077 (-0.71%) | 2,311,123 |
| 27 Nov 2018 | CNY | 10.9846 | 11.1923 | 10.8077 | 10.9077 | 10.9077 | -0.077 (-0.70%) | 2,546,969 |
| 26 Nov 2018 | CNY | 10.5385 | 11.0385 | 10.4154 | 10.9846 | 10.9846 | +0.369 (+3.48%) | 2,943,258 |
| 23 Nov 2018 | CNY | 11.3692 | 11.3692 | 10.6077 | 10.6154 | 10.6154 | -0.769 (-6.76%) | 5,219,467 |
| 22 Nov 2018 | CNY | 11.7846 | 11.9615 | 11.1539 | 11.3846 | 11.3846 | -0.462 (-3.90%) | 6,684,541 |
| 21 Nov 2018 | CNY | 11.8846 | 12.3077 | 11.5846 | 11.8462 | 11.8462 | -0.231 (-1.91%) | 8,444,083 |
| 20 Nov 2018 | CNY | 11.1385 | 12.3 | 10.7692 | 12.0769 | 12.0769 | +0.769 (+6.80%) | 8,417,773 |
