| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 9.08 | 9.4 | 9.05 | 9.32 | 9.32 | +0.18 (+1.97%) | 2,025,707 |
| 17 Jan 2019 | CNY | 9.28 | 9.28 | 9.13 | 9.14 | 9.14 | -0.13 (-1.40%) | 1,020,650 |
| 16 Jan 2019 | CNY | 9.29 | 9.31 | 9.19 | 9.27 | 9.27 | -0.05 (-0.54%) | 1,077,907 |
| 15 Jan 2019 | CNY | 9.14 | 9.35 | 9.12 | 9.32 | 9.32 | +0.14 (+1.53%) | 1,340,057 |
| 14 Jan 2019 | CNY | 9.24 | 9.39 | 9.13 | 9.18 | 9.18 | -0.06 (-0.65%) | 1,644,447 |
| 11 Jan 2019 | CNY | 9.12 | 9.24 | 9.08 | 9.24 | 9.24 | +0.14 (+1.54%) | 1,277,290 |
| 10 Jan 2019 | CNY | 9.21 | 9.21 | 9.1 | 9.1 | 9.1 | -0.08 (-0.87%) | 1,272,000 |
| 9 Jan 2019 | CNY | 9.22 | 9.32 | 9.15 | 9.18 | 9.18 | +0.05 (+0.55%) | 1,845,893 |
| 8 Jan 2019 | CNY | 9.2 | 9.26 | 9.1 | 9.13 | 9.13 | -0.11 (-1.19%) | 1,664,143 |
| 7 Jan 2019 | CNY | 9.03 | 9.38 | 8.99 | 9.24 | 9.24 | +0.23 (+2.55%) | 2,372,443 |
| 4 Jan 2019 | CNY | 8.68 | 9.07 | 8.63 | 9.01 | 9.01 | +0.21 (+2.39%) | 2,165,286 |
| 3 Jan 2019 | CNY | 9.14 | 9.2 | 8.8 | 8.8 | 8.8 | -0.4 (-4.35%) | 2,058,755 |
| 2 Jan 2019 | CNY | 9.12 | 9.28 | 8.88 | 9.2 | 9.2 | +0.07 (+0.77%) | 2,120,112 |
| 28 Dec 2018 | CNY | 9.81 | 9.85 | 9.13 | 9.13 | 9.13 | -0.68 (-6.93%) | 3,981,136 |
| 27 Dec 2018 | CNY | 10.07 | 10.3 | 9.77 | 9.81 | 9.81 | -0.51 (-4.94%) | 6,452,093 |
| 26 Dec 2018 | CNY | 11.01 | 11.49 | 10.32 | 10.32 | 10.32 | -0.35 (-3.28%) | 10,845,788 |
| 25 Dec 2018 | CNY | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | +0.97 (+10%) | 4,841,729 |
| 24 Dec 2018 | CNY | 9.71 | 9.74 | 9.56 | 9.7 | 9.7 | +0.14 (+1.46%) | 559,850 |
| 21 Dec 2018 | CNY | 9.81 | 9.88 | 9.52 | 9.56 | 9.56 | -0.18 (-1.85%) | 564,947 |
| 20 Dec 2018 | CNY | 9.67 | 10.05 | 9.67 | 9.74 | 9.74 | +0.07 (+0.72%) | 447,500 |
| 19 Dec 2018 | CNY | 9.83 | 9.84 | 9.65 | 9.67 | 9.67 | -0.16 (-1.63%) | 347,900 |
| 18 Dec 2018 | CNY | 9.76 | 9.95 | 9.57 | 9.83 | 9.83 | +0.07 (+0.72%) | 484,300 |
| 17 Dec 2018 | CNY | 9.64 | 9.79 | 9.64 | 9.76 | 9.76 | +0.1 (+1.04%) | 363,500 |
| 14 Dec 2018 | CNY | 9.88 | 10.09 | 9.64 | 9.66 | 9.66 | -0.38 (-3.78%) | 723,700 |
| 13 Dec 2018 | CNY | 10.13 | 10.18 | 9.97 | 10.04 | 10.04 | +0.05 (+0.50%) | 784,700 |
| 12 Dec 2018 | CNY | 9.95 | 10.01 | 9.88 | 9.99 | 9.99 | +0.07 (+0.71%) | 393,800 |
| 11 Dec 2018 | CNY | 9.81 | 10.03 | 9.81 | 9.92 | 9.92 | -0.01 (-0.10%) | 553,718 |
| 10 Dec 2018 | CNY | 10.04 | 10.16 | 9.8 | 9.93 | 9.93 | -0.11 (-1.10%) | 710,000 |
| 7 Dec 2018 | CNY | 10.04 | 10.19 | 9.98 | 10.04 | 10.04 | -0.03 (-0.30%) | 650,200 |
| 6 Dec 2018 | CNY | 10.1 | 10.3 | 10.06 | 10.07 | 10.07 | -0.37 (-3.54%) | 1,551,696 |
