| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 8.6 | 8.66 | 8.49 | 8.49 | 8.49 | -0.11 (-1.28%) | 865,500 |
| 16 Jan 2019 | CNY | 8.63 | 8.7 | 8.49 | 8.6 | 8.6 | +0.01 (+0.12%) | 995,900 |
| 15 Jan 2019 | CNY | 8.43 | 8.64 | 8.42 | 8.59 | 8.59 | +0.18 (+2.14%) | 1,178,800 |
| 14 Jan 2019 | CNY | 8.5 | 8.51 | 8.37 | 8.41 | 8.41 | -0.07 (-0.83%) | 988,400 |
| 11 Jan 2019 | CNY | 8.45 | 8.49 | 8.37 | 8.48 | 8.48 | +0.05 (+0.59%) | 903,307 |
| 10 Jan 2019 | CNY | 8.5 | 8.61 | 8.39 | 8.43 | 8.43 | -0.12 (-1.40%) | 1,238,114 |
| 9 Jan 2019 | CNY | 8.64 | 8.7 | 8.48 | 8.55 | 8.55 | -0.04 (-0.47%) | 1,517,300 |
| 8 Jan 2019 | CNY | 8.68 | 8.68 | 8.52 | 8.59 | 8.59 | -0.09 (-1.04%) | 548,633 |
| 7 Jan 2019 | CNY | 8.57 | 8.7 | 8.56 | 8.68 | 8.68 | +0.11 (+1.28%) | 1,259,861 |
| 4 Jan 2019 | CNY | 8.3 | 8.62 | 8.2 | 8.57 | 8.57 | +0.11 (+1.30%) | 1,133,575 |
| 3 Jan 2019 | CNY | 8.4 | 8.55 | 8.31 | 8.46 | 8.46 | -0.03 (-0.35%) | 1,164,290 |
| 2 Jan 2019 | CNY | 8.68 | 8.71 | 8.49 | 8.49 | 8.49 | -0.34 (-3.85%) | 716,800 |
| 28 Dec 2018 | CNY | 8.61 | 8.83 | 8.42 | 8.83 | 8.83 | +0.22 (+2.56%) | 1,181,314 |
| 27 Dec 2018 | CNY | 8.64 | 8.77 | 8.56 | 8.61 | 8.61 | +0.08 (+0.94%) | 791,391 |
| 26 Dec 2018 | CNY | 8.64 | 8.75 | 8.53 | 8.53 | 8.53 | -0.06 (-0.70%) | 762,769 |
| 25 Dec 2018 | CNY | 8.63 | 8.63 | 8.21 | 8.59 | 8.59 | -0.03 (-0.35%) | 1,486,951 |
| 24 Dec 2018 | CNY | 8.43 | 8.74 | 8.43 | 8.62 | 8.62 | 0.0 (0.0%) | 744,400 |
| 21 Dec 2018 | CNY | 8.64 | 8.85 | 8.36 | 8.62 | 8.62 | -0.11 (-1.26%) | 1,596,700 |
| 20 Dec 2018 | CNY | 8.71 | 8.87 | 8.6 | 8.73 | 8.73 | -0.05 (-0.57%) | 794,898 |
| 19 Dec 2018 | CNY | 8.57 | 9 | 8.57 | 8.78 | 8.78 | -0.05 (-0.57%) | 645,564 |
| 18 Dec 2018 | CNY | 8.94 | 8.99 | 8.79 | 8.83 | 8.83 | -0.1 (-1.12%) | 633,877 |
| 17 Dec 2018 | CNY | 9 | 9.13 | 8.85 | 8.93 | 8.93 | -0.16 (-1.76%) | 1,655,538 |
| 14 Dec 2018 | CNY | 9.3 | 9.36 | 9.01 | 9.09 | 9.09 | -0.27 (-2.88%) | 1,249,500 |
| 13 Dec 2018 | CNY | 9.14 | 9.5 | 9.03 | 9.36 | 9.36 | +0.3 (+3.31%) | 2,467,678 |
| 12 Dec 2018 | CNY | 9.08 | 9.13 | 9.03 | 9.06 | 9.06 | 0.0 (0.0%) | 612,400 |
| 11 Dec 2018 | CNY | 9.08 | 9.11 | 8.98 | 9.06 | 9.06 | +0.12 (+1.34%) | 562,100 |
| 10 Dec 2018 | CNY | 9.07 | 9.17 | 8.93 | 8.94 | 8.94 | -0.11 (-1.22%) | 677,800 |
| 7 Dec 2018 | CNY | 8.94 | 9.14 | 8.94 | 9.05 | 9.05 | +0.1 (+1.12%) | 816,313 |
| 6 Dec 2018 | CNY | 9.19 | 9.19 | 8.92 | 8.95 | 8.95 | -0.29 (-3.14%) | 1,496,235 |
| 5 Dec 2018 | CNY | 9.03 | 9.25 | 8.98 | 9.24 | 9.24 | +0.04 (+0.43%) | 2,411,329 |
