| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 9.35 | 9.35 | 9.11 | 9.12 | 9.12 | -0.23 (-2.46%) | 1,679,129 |
| 16 Jan 2019 | CNY | 9.35 | 9.42 | 9.27 | 9.35 | 9.35 | +0.03 (+0.32%) | 1,916,750 |
| 15 Jan 2019 | CNY | 9.19 | 9.33 | 9.11 | 9.32 | 9.32 | +0.19 (+2.08%) | 1,898,154 |
| 14 Jan 2019 | CNY | 9.34 | 9.35 | 9.1 | 9.13 | 9.13 | -0.22 (-2.35%) | 1,706,086 |
| 11 Jan 2019 | CNY | 9.22 | 9.42 | 9.21 | 9.35 | 9.35 | +0.15 (+1.63%) | 1,798,298 |
| 10 Jan 2019 | CNY | 9.24 | 9.36 | 9.14 | 9.2 | 9.2 | -0.03 (-0.33%) | 1,642,987 |
| 9 Jan 2019 | CNY | 9.29 | 9.42 | 9.22 | 9.23 | 9.23 | -0.04 (-0.43%) | 2,255,197 |
| 8 Jan 2019 | CNY | 9.41 | 9.45 | 9.24 | 9.27 | 9.27 | -0.12 (-1.28%) | 1,832,700 |
| 7 Jan 2019 | CNY | 9.19 | 9.46 | 9.17 | 9.39 | 9.39 | +0.18 (+1.95%) | 3,004,112 |
| 4 Jan 2019 | CNY | 8.98 | 9.23 | 8.85 | 9.21 | 9.21 | +0.19 (+2.11%) | 2,346,909 |
| 3 Jan 2019 | CNY | 8.96 | 9.12 | 8.96 | 9.02 | 9.02 | +0.02 (+0.22%) | 1,712,706 |
| 2 Jan 2019 | CNY | 8.98 | 9.11 | 8.95 | 9 | 9 | +0.08 (+0.90%) | 1,579,800 |
| 28 Dec 2018 | CNY | 8.97 | 9.12 | 8.9 | 8.92 | 8.92 | -0.01 (-0.11%) | 2,019,334 |
| 27 Dec 2018 | CNY | 9.35 | 9.35 | 8.9 | 8.93 | 8.93 | -0.28 (-3.04%) | 3,064,411 |
| 26 Dec 2018 | CNY | 9.35 | 9.44 | 9.21 | 9.21 | 9.21 | -0.18 (-1.92%) | 3,049,751 |
| 25 Dec 2018 | CNY | 9.81 | 9.81 | 9.01 | 9.39 | 9.39 | -0.57 (-5.72%) | 5,523,050 |
| 24 Dec 2018 | CNY | 9.82 | 9.97 | 9.82 | 9.96 | 9.96 | +0.08 (+0.81%) | 2,994,489 |
| 21 Dec 2018 | CNY | 10.06 | 10.15 | 9.72 | 9.88 | 9.88 | -0.32 (-3.14%) | 4,694,509 |
| 20 Dec 2018 | CNY | 10.08 | 10.21 | 9.92 | 10.2 | 10.2 | +0.18 (+1.80%) | 5,554,184 |
| 19 Dec 2018 | CNY | 10.15 | 10.23 | 9.91 | 10.02 | 10.02 | -0.28 (-2.72%) | 6,633,060 |
| 18 Dec 2018 | CNY | 10.5 | 10.51 | 10.11 | 10.3 | 10.3 | -0.57 (-5.24%) | 9,697,421 |
| 17 Dec 2018 | CNY | 10.79 | 11.4 | 10.61 | 10.87 | 10.87 | +0.38 (+3.62%) | 16,434,238 |
| 14 Dec 2018 | CNY | 9.7 | 10.49 | 9.6 | 10.49 | 10.49 | +0.95 (+9.96%) | 5,873,058 |
| 13 Dec 2018 | CNY | 9.51 | 9.66 | 9.41 | 9.54 | 9.54 | +0.16 (+1.71%) | 2,285,960 |
| 12 Dec 2018 | CNY | 9.52 | 9.6 | 9.36 | 9.38 | 9.38 | -0.04 (-0.42%) | 1,609,681 |
| 11 Dec 2018 | CNY | 9.17 | 9.47 | 9.17 | 9.42 | 9.42 | +0.25 (+2.73%) | 2,406,137 |
| 10 Dec 2018 | CNY | 9.4 | 9.46 | 9.06 | 9.17 | 9.17 | -0.33 (-3.47%) | 2,492,999 |
| 7 Dec 2018 | CNY | 9.51 | 9.57 | 9.35 | 9.5 | 9.5 | +0.02 (+0.21%) | 1,351,005 |
| 6 Dec 2018 | CNY | 9.7 | 9.77 | 9.44 | 9.48 | 9.48 | -0.29 (-2.97%) | 1,799,904 |
| 5 Dec 2018 | CNY | 9.6 | 9.89 | 9.6 | 9.77 | 9.77 | -0.09 (-0.91%) | 2,029,441 |
