| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 9.25 | 9.38 | 9.1 | 9.14 | 9.14 | -0.04 (-0.44%) | 1,856,150 |
| 16 Jan 2019 | CNY | 9.38 | 9.52 | 9.18 | 9.18 | 9.18 | -0.21 (-2.24%) | 1,487,200 |
| 15 Jan 2019 | CNY | 9.03 | 9.45 | 8.99 | 9.39 | 9.39 | +0.35 (+3.87%) | 2,836,276 |
| 14 Jan 2019 | CNY | 9.09 | 9.17 | 9.01 | 9.04 | 9.04 | -0.12 (-1.31%) | 873,706 |
| 11 Jan 2019 | CNY | 9.19 | 9.25 | 9 | 9.16 | 9.16 | -0.16 (-1.72%) | 2,758,200 |
| 10 Jan 2019 | CNY | 9.04 | 9.51 | 9 | 9.32 | 9.32 | +0.24 (+2.64%) | 4,417,275 |
| 9 Jan 2019 | CNY | 8.94 | 9.25 | 8.9 | 9.08 | 9.08 | +0.14 (+1.57%) | 2,477,953 |
| 8 Jan 2019 | CNY | 8.95 | 9.03 | 8.8 | 8.94 | 8.94 | -0.08 (-0.89%) | 1,348,250 |
| 7 Jan 2019 | CNY | 8.83 | 9.1 | 8.79 | 9.02 | 9.02 | +0.26 (+2.97%) | 2,337,469 |
| 4 Jan 2019 | CNY | 8.35 | 8.85 | 8.34 | 8.76 | 8.76 | +0.34 (+4.04%) | 1,441,467 |
| 3 Jan 2019 | CNY | 8.35 | 8.5 | 8.31 | 8.42 | 8.42 | +0.05 (+0.60%) | 770,050 |
| 2 Jan 2019 | CNY | 8.48 | 8.52 | 8.31 | 8.37 | 8.37 | -0.05 (-0.59%) | 1,007,850 |
| 28 Dec 2018 | CNY | 8.56 | 8.79 | 8.38 | 8.42 | 8.42 | -0.09 (-1.06%) | 1,689,253 |
| 27 Dec 2018 | CNY | 9.04 | 9.05 | 8.45 | 8.51 | 8.51 | -0.45 (-5.02%) | 2,726,752 |
| 26 Dec 2018 | CNY | 8.73 | 9.17 | 8.65 | 8.96 | 8.96 | +0.31 (+3.58%) | 3,925,378 |
| 25 Dec 2018 | CNY | 8.65 | 8.74 | 8.38 | 8.65 | 8.65 | -0.05 (-0.57%) | 1,274,304 |
| 24 Dec 2018 | CNY | 8.51 | 8.8 | 8.5 | 8.7 | 8.7 | +0.15 (+1.75%) | 1,370,256 |
| 21 Dec 2018 | CNY | 8.45 | 8.58 | 8.39 | 8.55 | 8.55 | +0.09 (+1.06%) | 1,508,906 |
| 20 Dec 2018 | CNY | 8.37 | 8.61 | 8.37 | 8.46 | 8.46 | +0.06 (+0.71%) | 1,624,604 |
| 19 Dec 2018 | CNY | 8.66 | 8.69 | 8.4 | 8.4 | 8.4 | -0.17 (-1.98%) | 963,450 |
| 18 Dec 2018 | CNY | 8.66 | 8.76 | 8.5 | 8.57 | 8.57 | -0.23 (-2.61%) | 1,492,600 |
| 17 Dec 2018 | CNY | 8.46 | 8.81 | 8.43 | 8.8 | 8.8 | +0.25 (+2.92%) | 1,791,300 |
| 14 Dec 2018 | CNY | 8.77 | 8.88 | 8.51 | 8.55 | 8.55 | -0.22 (-2.51%) | 1,606,754 |
| 13 Dec 2018 | CNY | 8.8 | 8.84 | 8.69 | 8.77 | 8.77 | +0.02 (+0.23%) | 1,066,456 |
| 12 Dec 2018 | CNY | 8.77 | 8.84 | 8.66 | 8.75 | 8.75 | -0.02 (-0.23%) | 1,183,251 |
| 11 Dec 2018 | CNY | 8.34 | 8.83 | 8.34 | 8.77 | 8.77 | +0.37 (+4.40%) | 2,548,209 |
| 10 Dec 2018 | CNY | 8.49 | 8.69 | 8.31 | 8.4 | 8.4 | -0.19 (-2.21%) | 1,124,943 |
| 7 Dec 2018 | CNY | 8.64 | 8.67 | 8.47 | 8.59 | 8.59 | 0.0 (0.0%) | 587,937 |
| 6 Dec 2018 | CNY | 8.54 | 8.73 | 8.49 | 8.59 | 8.59 | -0.02 (-0.23%) | 906,023 |
| 5 Dec 2018 | CNY | 8.49 | 8.67 | 8.49 | 8.61 | 8.61 | -0.05 (-0.58%) | 966,953 |
