| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 9.2143 | 9.2143 | 9.0143 | 9.0214 | 9.0214 | -0.121 (-1.33%) | 1,599,360 |
| 9 Jan 2019 | CNY | 9.1857 | 9.3 | 9.0786 | 9.1429 | 9.1429 | -0.05 (-0.54%) | 2,295,661 |
| 8 Jan 2019 | CNY | 9.3571 | 9.3643 | 9.1714 | 9.1929 | 9.1929 | -0.136 (-1.45%) | 1,489,721 |
| 7 Jan 2019 | CNY | 9.2071 | 9.3571 | 9.1143 | 9.3286 | 9.3286 | +0.114 (+1.24%) | 2,069,274 |
| 4 Jan 2019 | CNY | 9.1429 | 9.3286 | 8.5714 | 9.2143 | 9.2143 | +0.057 (+0.62%) | 2,198,334 |
| 3 Jan 2019 | CNY | 9.1786 | 9.2357 | 9.0143 | 9.1571 | 9.1571 | +0.05 (+0.55%) | 1,221,136 |
| 2 Jan 2019 | CNY | 9.1571 | 9.3429 | 9.0643 | 9.1071 | 9.1071 | -0.036 (-0.39%) | 2,356,866 |
| 28 Dec 2018 | CNY | 9.1286 | 9.2714 | 9.0214 | 9.1429 | 9.1429 | +0.071 (+0.79%) | 2,377,648 |
| 27 Dec 2018 | CNY | 8.9643 | 9.3429 | 8.9643 | 9.0714 | 9.0714 | +0.15 (+1.68%) | 3,580,292 |
| 26 Dec 2018 | CNY | 8.9857 | 9.0286 | 8.8786 | 8.9214 | 8.9214 | -0.1 (-1.11%) | 1,683,124 |
| 25 Dec 2018 | CNY | 8.8214 | 9.0571 | 8.5714 | 9.0214 | 9.0214 | +0.178 (+2.02%) | 2,335,138 |
| 24 Dec 2018 | CNY | 8.8429 | 8.8429 | 8.7357 | 8.8429 | 8.8429 | +0.086 (+0.98%) | 919,037 |
| 21 Dec 2018 | CNY | 8.7 | 8.8357 | 8.6857 | 8.7571 | 8.7571 | +0.043 (+0.49%) | 741,384 |
| 20 Dec 2018 | CNY | 8.6929 | 8.7929 | 8.6571 | 8.7143 | 8.7143 | +0.014 (+0.16%) | 847,350 |
| 19 Dec 2018 | CNY | 8.8214 | 8.8643 | 8.6929 | 8.7 | 8.7 | -0.05 (-0.57%) | 1,425,760 |
| 18 Dec 2018 | CNY | 8.7857 | 8.8714 | 8.7143 | 8.75 | 8.75 | -0.043 (-0.49%) | 860,412 |
| 17 Dec 2018 | CNY | 8.7857 | 8.95 | 8.7857 | 8.7929 | 8.7929 | -0.064 (-0.72%) | 754,264 |
| 14 Dec 2018 | CNY | 8.9143 | 8.9714 | 8.7571 | 8.8571 | 8.8571 | -0.05 (-0.56%) | 1,809,878 |
| 13 Dec 2018 | CNY | 8.9929 | 9.0429 | 8.8929 | 8.9071 | 8.9071 | -0.064 (-0.72%) | 1,071,812 |
| 12 Dec 2018 | CNY | 9.0143 | 9.0357 | 8.8857 | 8.9714 | 8.9714 | +0.007 (+0.08%) | 1,495,592 |
| 11 Dec 2018 | CNY | 8.9429 | 9.0714 | 8.9357 | 8.9643 | 8.9643 | +0.021 (+0.24%) | 950,908 |
| 10 Dec 2018 | CNY | 8.9357 | 9.1786 | 8.9 | 8.9429 | 8.9429 | -0.164 (-1.80%) | 1,283,800 |
| 7 Dec 2018 | CNY | 8.6714 | 9.2071 | 8.6714 | 9.1071 | 9.1071 | +0.3 (+3.41%) | 3,303,272 |
| 6 Dec 2018 | CNY | 9 | 9.0571 | 8.8 | 8.8071 | 8.8071 | -0.193 (-2.14%) | 1,127,084 |
| 5 Dec 2018 | CNY | 9.0571 | 9.1143 | 8.95 | 9 | 9 | -0.164 (-1.79%) | 1,989,120 |
| 4 Dec 2018 | CNY | 9.1786 | 9.25 | 9.0857 | 9.1643 | 9.1643 | -0.064 (-0.70%) | 1,659,924 |
| 3 Dec 2018 | CNY | 9.2286 | 9.3071 | 9.0786 | 9.2286 | 9.2286 | +0.129 (+1.41%) | 2,682,286 |
| 30 Nov 2018 | CNY | 9.1286 | 9.1429 | 8.9357 | 9.1 | 9.1 | -0.007 (-0.08%) | 1,865,836 |
| 29 Nov 2018 | CNY | 9.1071 | 9.2071 | 8.8571 | 9.1071 | 9.1071 | 0.0 (0.0%) | 2,095,828 |
| 28 Nov 2018 | CNY | 9.0714 | 9.1214 | 8.9643 | 9.1071 | 9.1071 | +0.071 (+0.79%) | 1,296,960 |
