| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | CNY | 8.68 | 8.7 | 8.49 | 8.61 | 8.61 | -0.06 (-0.69%) | 1,351,177 |
| 11 Jan 2019 | CNY | 8.53 | 8.74 | 8.5 | 8.67 | 8.67 | +0.09 (+1.05%) | 1,540,987 |
| 10 Jan 2019 | CNY | 8.66 | 8.69 | 8.54 | 8.58 | 8.58 | -0.06 (-0.69%) | 1,423,775 |
| 9 Jan 2019 | CNY | 8.58 | 8.83 | 8.58 | 8.64 | 8.64 | +0.03 (+0.35%) | 1,480,981 |
| 8 Jan 2019 | CNY | 8.57 | 8.69 | 8.56 | 8.61 | 8.61 | -0.06 (-0.69%) | 1,604,417 |
| 7 Jan 2019 | CNY | 8.61 | 8.75 | 8.44 | 8.67 | 8.67 | +0.15 (+1.76%) | 2,260,103 |
| 4 Jan 2019 | CNY | 8.28 | 8.6 | 8.22 | 8.52 | 8.52 | +0.12 (+1.43%) | 1,613,866 |
| 3 Jan 2019 | CNY | 8.58 | 8.65 | 8.39 | 8.4 | 8.4 | -0.22 (-2.55%) | 1,256,468 |
| 2 Jan 2019 | CNY | 8.71 | 8.74 | 8.5 | 8.62 | 8.62 | -0.12 (-1.37%) | 1,569,123 |
| 28 Dec 2018 | CNY | 8.7 | 8.78 | 8.5 | 8.74 | 8.74 | +0.07 (+0.81%) | 1,673,098 |
| 27 Dec 2018 | CNY | 9.12 | 9.12 | 8.6 | 8.67 | 8.67 | -0.28 (-3.13%) | 2,091,046 |
| 26 Dec 2018 | CNY | 9.14 | 9.16 | 8.89 | 8.95 | 8.95 | -0.19 (-2.08%) | 1,581,020 |
| 25 Dec 2018 | CNY | 9.17 | 9.2 | 8.82 | 9.14 | 9.14 | -0.01 (-0.11%) | 1,684,900 |
| 24 Dec 2018 | CNY | 9.17 | 9.32 | 9.05 | 9.15 | 9.15 | +0.04 (+0.44%) | 1,794,818 |
| 21 Dec 2018 | CNY | 9.23 | 9.34 | 9.05 | 9.11 | 9.11 | -0.22 (-2.36%) | 1,649,678 |
| 20 Dec 2018 | CNY | 9.25 | 9.39 | 9.16 | 9.33 | 9.33 | -0.02 (-0.21%) | 1,699,463 |
| 19 Dec 2018 | CNY | 9.55 | 9.6 | 9.24 | 9.35 | 9.35 | -0.25 (-2.60%) | 2,110,485 |
| 18 Dec 2018 | CNY | 9.7 | 9.73 | 9.36 | 9.6 | 9.6 | -0.21 (-2.14%) | 2,768,705 |
| 17 Dec 2018 | CNY | 9.95 | 9.99 | 9.66 | 9.81 | 9.81 | -0.1 (-1.01%) | 3,515,555 |
| 14 Dec 2018 | CNY | 9.57 | 9.97 | 9.48 | 9.91 | 9.91 | +0.41 (+4.32%) | 6,213,406 |
| 13 Dec 2018 | CNY | 9.41 | 9.57 | 9.37 | 9.5 | 9.5 | +0.05 (+0.53%) | 1,345,476 |
| 12 Dec 2018 | CNY | 9.28 | 9.46 | 9.27 | 9.45 | 9.45 | +0.18 (+1.94%) | 1,156,132 |
| 11 Dec 2018 | CNY | 9.2 | 9.3 | 9.17 | 9.27 | 9.27 | +0.07 (+0.76%) | 816,160 |
| 10 Dec 2018 | CNY | 9.3 | 9.3 | 9.15 | 9.2 | 9.2 | -0.11 (-1.18%) | 801,565 |
| 7 Dec 2018 | CNY | 9.31 | 9.37 | 9.27 | 9.31 | 9.31 | -0.02 (-0.21%) | 787,278 |
| 6 Dec 2018 | CNY | 9.54 | 9.54 | 9.28 | 9.33 | 9.33 | -0.13 (-1.37%) | 1,230,935 |
| 5 Dec 2018 | CNY | 9.48 | 9.55 | 9.34 | 9.46 | 9.46 | -0.02 (-0.21%) | 1,284,600 |
| 4 Dec 2018 | CNY | 9.54 | 9.54 | 9.41 | 9.48 | 9.48 | -0.05 (-0.52%) | 1,472,369 |
| 3 Dec 2018 | CNY | 9.37 | 9.6 | 9.3 | 9.53 | 9.53 | +0.37 (+4.04%) | 2,850,915 |
| 30 Nov 2018 | CNY | 9.09 | 9.22 | 8.96 | 9.16 | 9.16 | +0.05 (+0.55%) | 1,397,900 |
