| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.3031 | 10.5748 | 10.2766 | 10.3628 | 10.3628 | -0.093 (-0.89%) | 6,334,113 |
| 17 Jan 2019 | CNY | 10.2568 | 10.6543 | 10.0712 | 10.4555 | 10.4555 | +0.219 (+2.14%) | 8,230,952 |
| 16 Jan 2019 | CNY | 9.9785 | 10.3893 | 9.7466 | 10.2369 | 10.2369 | +0.378 (+3.83%) | 6,017,640 |
| 15 Jan 2019 | CNY | 9.9321 | 9.9387 | 9.7532 | 9.8592 | 9.8592 | -0.159 (-1.59%) | 4,638,617 |
| 14 Jan 2019 | CNY | 9.4285 | 10.0182 | 9.4285 | 10.0182 | 10.0182 | +0.596 (+6.33%) | 7,780,686 |
| 11 Jan 2019 | CNY | 9.3093 | 9.4948 | 9.243 | 9.4219 | 9.4219 | +0.02 (+0.21%) | 3,054,801 |
| 10 Jan 2019 | CNY | 9.2894 | 9.4948 | 9.2894 | 9.402 | 9.402 | +0.007 (+0.07%) | 2,775,240 |
| 9 Jan 2019 | CNY | 9.6207 | 9.6604 | 9.349 | 9.3954 | 9.3954 | -0.212 (-2.21%) | 5,688,748 |
| 8 Jan 2019 | CNY | 9.349 | 9.6406 | 9.1502 | 9.6074 | 9.6074 | +0.199 (+2.11%) | 7,484,757 |
| 7 Jan 2019 | CNY | 9.1436 | 10.0315 | 9.1105 | 9.4087 | 9.4087 | +0.212 (+2.31%) | 13,806,140 |
| 4 Jan 2019 | CNY | 9.1966 | 9.1966 | 8.9515 | 9.1966 | 9.1966 | +0.835 (+9.98%) | 13,038,664 |
| 3 Jan 2019 | CNY | 8.3286 | 8.4545 | 8.2491 | 8.3618 | 8.3618 | -0.013 (-0.16%) | 584,985 |
| 2 Jan 2019 | CNY | 8.4678 | 8.5937 | 8.2624 | 8.375 | 8.375 | -0.007 (-0.08%) | 1,091,791 |
| 28 Dec 2018 | CNY | 8.4015 | 8.4678 | 8.2226 | 8.3817 | 8.3817 | +0.08 (+0.96%) | 1,055,430 |
| 27 Dec 2018 | CNY | 8.2094 | 8.4214 | 8.1696 | 8.3021 | 8.3021 | +0.113 (+1.37%) | 1,467,870 |
| 26 Dec 2018 | CNY | 8.2359 | 8.2425 | 8.0835 | 8.1895 | 8.1895 | -0.06 (-0.72%) | 718,025 |
| 25 Dec 2018 | CNY | 8.4015 | 8.4877 | 8.0371 | 8.2491 | 8.2491 | -0.245 (-2.89%) | 1,057,937 |
| 24 Dec 2018 | CNY | 8.4744 | 8.7328 | 8.4479 | 8.4943 | 8.4943 | -0.086 (-1.00%) | 1,040,941 |
| 21 Dec 2018 | CNY | 8.3817 | 8.6467 | 8.2889 | 8.5804 | 8.5804 | +0.159 (+1.89%) | 2,078,326 |
| 20 Dec 2018 | CNY | 8.1497 | 8.428 | 7.9377 | 8.4214 | 8.4214 | +0.265 (+3.25%) | 2,206,598 |
| 19 Dec 2018 | CNY | 8.0769 | 8.1564 | 7.9709 | 8.1564 | 8.1564 | +0.046 (+0.57%) | 1,110,174 |
| 18 Dec 2018 | CNY | 8.0901 | 8.1895 | 8.0172 | 8.11 | 8.11 | -0.026 (-0.33%) | 497,448 |
| 17 Dec 2018 | CNY | 8.4015 | 8.4015 | 7.951 | 8.1365 | 8.1365 | -0.192 (-2.31%) | 1,106,129 |
| 14 Dec 2018 | CNY | 8.5473 | 8.5473 | 8.2889 | 8.3286 | 8.3286 | -0.219 (-2.56%) | 842,010 |
| 13 Dec 2018 | CNY | 8.5738 | 8.6401 | 8.4612 | 8.5473 | 8.5473 | -0.026 (-0.31%) | 891,936 |
| 12 Dec 2018 | CNY | 8.5672 | 8.6136 | 8.5407 | 8.5738 | 8.5738 | -0.06 (-0.69%) | 519,151 |
| 11 Dec 2018 | CNY | 8.5937 | 8.6467 | 8.481 | 8.6334 | 8.6334 | +0.093 (+1.09%) | 677,804 |
| 10 Dec 2018 | CNY | 8.8123 | 8.8123 | 8.5407 | 8.5407 | 8.5407 | -0.404 (-4.52%) | 1,163,631 |
| 7 Dec 2018 | CNY | 9.0111 | 9.1966 | 8.7593 | 8.9448 | 8.9448 | +0.166 (+1.89%) | 2,250,593 |
| 6 Dec 2018 | CNY | 8.8521 | 8.8521 | 8.6864 | 8.7792 | 8.7792 | -0.08 (-0.90%) | 929,094 |
