| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | CNY | 8.93 | 9.04 | 8.62 | 8.75 | 8.75 | -0.25 (-2.78%) | 18,899,624 |
| 2 Jan 2019 | CNY | 9.3 | 9.4 | 8.92 | 9 | 9 | -0.2 (-2.17%) | 18,084,567 |
| 28 Dec 2018 | CNY | 9.55 | 9.74 | 9.2 | 9.2 | 9.2 | -1.02 (-9.98%) | 30,266,136 |
| 27 Dec 2018 | CNY | 10.87 | 10.95 | 10.22 | 10.22 | 10.22 | -1.14 (-10.04%) | 24,912,667 |
| 26 Dec 2018 | CNY | 12.8 | 12.99 | 11.36 | 11.36 | 11.36 | -1.26 (-9.98%) | 47,271,359 |
| 25 Dec 2018 | CNY | 11.44 | 12.62 | 11.15 | 12.62 | 12.62 | +1.15 (+10.03%) | 30,107,040 |
| 24 Dec 2018 | CNY | 10.64 | 11.47 | 10.48 | 11.47 | 11.47 | +1.04 (+9.97%) | 20,711,740 |
| 21 Dec 2018 | CNY | 10.71 | 10.86 | 10.36 | 10.43 | 10.43 | -0.4 (-3.69%) | 13,367,171 |
| 20 Dec 2018 | CNY | 10.35 | 11.12 | 10.35 | 10.83 | 10.83 | +0.38 (+3.64%) | 23,644,742 |
| 19 Dec 2018 | CNY | 10.4 | 11.58 | 10.17 | 10.45 | 10.45 | -0.12 (-1.14%) | 31,565,013 |
| 18 Dec 2018 | CNY | 9.61 | 10.57 | 9.52 | 10.57 | 10.57 | +0.96 (+9.99%) | 25,865,775 |
| 17 Dec 2018 | CNY | 8.76 | 9.61 | 8.55 | 9.61 | 9.61 | +0.87 (+9.95%) | 13,517,607 |
| 14 Dec 2018 | CNY | 8.63 | 9.08 | 8.62 | 8.74 | 8.74 | +0.09 (+1.04%) | 10,352,734 |
| 13 Dec 2018 | CNY | 8.6 | 8.78 | 8.46 | 8.65 | 8.65 | +0.03 (+0.35%) | 4,938,999 |
| 12 Dec 2018 | CNY | 8.59 | 8.7 | 8.52 | 8.62 | 8.62 | 0.0 (0.0%) | 3,935,090 |
| 11 Dec 2018 | CNY | 8.47 | 8.65 | 8.25 | 8.62 | 8.62 | +0.19 (+2.25%) | 7,149,890 |
| 10 Dec 2018 | CNY | 8.45 | 8.58 | 8.13 | 8.43 | 8.43 | -0.27 (-3.10%) | 8,410,425 |
| 7 Dec 2018 | CNY | 8.45 | 8.83 | 8.31 | 8.7 | 8.7 | +0.35 (+4.19%) | 11,987,301 |
| 6 Dec 2018 | CNY | 8.15 | 8.57 | 8.09 | 8.35 | 8.35 | +0.18 (+2.20%) | 8,539,391 |
| 5 Dec 2018 | CNY | 8.02 | 8.22 | 7.96 | 8.17 | 8.17 | -0.03 (-0.37%) | 4,778,220 |
| 4 Dec 2018 | CNY | 8.02 | 8.24 | 7.95 | 8.2 | 8.2 | +0.19 (+2.37%) | 3,756,300 |
| 3 Dec 2018 | CNY | 7.95 | 8.1 | 7.95 | 8.01 | 8.01 | +0.22 (+2.82%) | 2,906,300 |
| 30 Nov 2018 | CNY | 7.7 | 7.82 | 7.56 | 7.79 | 7.79 | +0.1 (+1.30%) | 2,930,850 |
| 29 Nov 2018 | CNY | 7.99 | 8.14 | 7.69 | 7.69 | 7.69 | -0.34 (-4.23%) | 3,730,600 |
| 28 Nov 2018 | CNY | 7.86 | 8.05 | 7.65 | 8.03 | 8.03 | +0.13 (+1.65%) | 3,485,371 |
| 27 Nov 2018 | CNY | 7.86 | 8.03 | 7.82 | 7.9 | 7.9 | +0.05 (+0.64%) | 2,518,520 |
| 26 Nov 2018 | CNY | 7.75 | 7.98 | 7.71 | 7.85 | 7.85 | +0.09 (+1.16%) | 2,392,720 |
| 23 Nov 2018 | CNY | 8.3 | 8.3 | 7.76 | 7.76 | 7.76 | -0.4 (-4.90%) | 4,032,000 |
| 22 Nov 2018 | CNY | 8.14 | 8.27 | 8.06 | 8.16 | 8.16 | -0.01 (-0.12%) | 2,439,590 |
| 21 Nov 2018 | CNY | 8 | 8.25 | 7.9 | 8.17 | 8.17 | +0.03 (+0.37%) | 3,580,300 |
