| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.83 | 8.98 | 8.7 | 8.85 | 8.85 | +0.02 (+0.23%) | 1,906,200 |
| 17 Jan 2019 | CNY | 9.2 | 9.25 | 8.81 | 8.83 | 8.83 | -0.29 (-3.18%) | 3,382,270 |
| 16 Jan 2019 | CNY | 9.17 | 9.48 | 9.11 | 9.12 | 9.12 | -0.06 (-0.65%) | 5,695,651 |
| 15 Jan 2019 | CNY | 8.93 | 9.26 | 8.87 | 9.18 | 9.18 | +0.25 (+2.80%) | 4,371,300 |
| 14 Jan 2019 | CNY | 8.93 | 9.15 | 8.86 | 8.93 | 8.93 | +0.01 (+0.11%) | 1,867,567 |
| 11 Jan 2019 | CNY | 8.85 | 9.03 | 8.85 | 8.92 | 8.92 | +0.08 (+0.90%) | 2,084,300 |
| 10 Jan 2019 | CNY | 8.71 | 8.96 | 8.71 | 8.84 | 8.84 | +0.04 (+0.45%) | 1,822,975 |
| 9 Jan 2019 | CNY | 8.76 | 8.91 | 8.73 | 8.8 | 8.8 | +0.04 (+0.46%) | 1,990,550 |
| 8 Jan 2019 | CNY | 8.81 | 8.85 | 8.72 | 8.76 | 8.76 | -0.09 (-1.02%) | 1,365,115 |
| 7 Jan 2019 | CNY | 8.69 | 8.85 | 8.56 | 8.85 | 8.85 | +0.22 (+2.55%) | 2,732,997 |
| 4 Jan 2019 | CNY | 8.39 | 8.66 | 8.23 | 8.63 | 8.63 | +0.19 (+2.25%) | 1,873,015 |
| 3 Jan 2019 | CNY | 8.55 | 8.59 | 8.4 | 8.44 | 8.44 | -0.07 (-0.82%) | 823,900 |
| 2 Jan 2019 | CNY | 8.55 | 8.57 | 8.5 | 8.51 | 8.51 | -0.07 (-0.82%) | 800,503 |
| 28 Dec 2018 | CNY | 8.5 | 8.61 | 8.47 | 8.58 | 8.58 | 0.0 (0.0%) | 1,101,500 |
| 27 Dec 2018 | CNY | 8.64 | 8.68 | 8.38 | 8.58 | 8.58 | 0.0 (0.0%) | 1,285,451 |
| 26 Dec 2018 | CNY | 8.52 | 8.59 | 8.42 | 8.58 | 8.58 | -0.01 (-0.12%) | 1,407,895 |
| 25 Dec 2018 | CNY | 8.56 | 8.6 | 7.91 | 8.59 | 8.59 | -0.05 (-0.58%) | 3,165,650 |
| 24 Dec 2018 | CNY | 8.5 | 8.65 | 8.5 | 8.64 | 8.64 | +0.04 (+0.47%) | 1,381,000 |
| 21 Dec 2018 | CNY | 8.6 | 8.68 | 8.52 | 8.6 | 8.6 | -0.07 (-0.81%) | 2,111,476 |
| 20 Dec 2018 | CNY | 8.6 | 8.74 | 8.55 | 8.67 | 8.67 | -0.03 (-0.34%) | 2,751,769 |
| 19 Dec 2018 | CNY | 8.92 | 8.97 | 8.65 | 8.7 | 8.7 | -0.41 (-4.50%) | 4,927,976 |
| 18 Dec 2018 | CNY | 8.58 | 9.52 | 8.55 | 9.11 | 9.11 | +0.46 (+5.32%) | 9,245,774 |
| 17 Dec 2018 | CNY | 8.66 | 8.7 | 8.48 | 8.65 | 8.65 | -0.02 (-0.23%) | 2,459,732 |
| 14 Dec 2018 | CNY | 8.83 | 8.9 | 8.66 | 8.67 | 8.67 | -0.22 (-2.47%) | 1,951,400 |
| 13 Dec 2018 | CNY | 8.63 | 8.91 | 8.54 | 8.89 | 8.89 | +0.26 (+3.01%) | 3,762,700 |
| 12 Dec 2018 | CNY | 8.71 | 8.71 | 8.55 | 8.63 | 8.63 | -0.07 (-0.80%) | 1,680,437 |
| 11 Dec 2018 | CNY | 8.67 | 8.72 | 8.59 | 8.7 | 8.7 | +0.02 (+0.23%) | 1,271,393 |
| 10 Dec 2018 | CNY | 8.68 | 8.75 | 8.51 | 8.68 | 8.68 | -0.08 (-0.91%) | 1,791,944 |
| 7 Dec 2018 | CNY | 8.66 | 8.78 | 8.62 | 8.76 | 8.76 | +0.07 (+0.81%) | 1,518,201 |
| 6 Dec 2018 | CNY | 8.82 | 8.85 | 8.6 | 8.69 | 8.69 | -0.14 (-1.59%) | 1,579,150 |
