| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 8.39 | 8.39 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 5,559,600 |
| 16 Jan 2019 | CNY | 8.68 | 8.96 | 8.44 | 8.5 | 8.5 | -0.02 (-0.23%) | 8,234,758 |
| 15 Jan 2019 | CNY | 8.3 | 8.52 | 8.19 | 8.52 | 8.52 | +0.2 (+2.40%) | 6,429,200 |
| 14 Jan 2019 | CNY | 8.37 | 8.4 | 8.07 | 8.32 | 8.32 | -0.06 (-0.72%) | 5,756,146 |
| 11 Jan 2019 | CNY | 8.28 | 8.47 | 8.27 | 8.38 | 8.38 | +0.14 (+1.70%) | 6,435,280 |
| 10 Jan 2019 | CNY | 8.49 | 8.56 | 8.23 | 8.24 | 8.24 | -0.14 (-1.67%) | 8,389,935 |
| 9 Jan 2019 | CNY | 8.41 | 8.79 | 8.34 | 8.38 | 8.38 | -0.23 (-2.67%) | 12,195,883 |
| 8 Jan 2019 | CNY | 9.38 | 9.84 | 8.61 | 8.61 | 8.61 | -0.54 (-5.90%) | 21,777,223 |
| 7 Jan 2019 | CNY | 8.8 | 9.15 | 8.56 | 9.15 | 9.15 | +0.83 (+9.98%) | 14,405,367 |
| 4 Jan 2019 | CNY | 7.58 | 8.32 | 7.45 | 8.32 | 8.32 | +0.76 (+10.05%) | 5,413,199 |
| 3 Jan 2019 | CNY | 7.61 | 7.98 | 7.54 | 7.56 | 7.56 | 0.0 (0.0%) | 7,017,672 |
| 2 Jan 2019 | CNY | 7.31 | 7.77 | 7.22 | 7.56 | 7.56 | +0.39 (+5.44%) | 6,336,902 |
| 28 Dec 2018 | CNY | 7.13 | 7.43 | 7.13 | 7.17 | 7.17 | -0.03 (-0.42%) | 3,899,300 |
| 27 Dec 2018 | CNY | 7.69 | 7.69 | 7.11 | 7.2 | 7.2 | -0.31 (-4.13%) | 5,815,492 |
| 26 Dec 2018 | CNY | 7.64 | 7.77 | 7.5 | 7.51 | 7.51 | -0.24 (-3.10%) | 5,874,301 |
| 25 Dec 2018 | CNY | 7.55 | 7.85 | 7.32 | 7.75 | 7.75 | +0.05 (+0.65%) | 8,458,000 |
| 24 Dec 2018 | CNY | 7.41 | 7.78 | 7.37 | 7.7 | 7.7 | +0.16 (+2.12%) | 10,086,347 |
| 21 Dec 2018 | CNY | 8.5 | 8.56 | 7.53 | 7.54 | 7.54 | -0.47 (-5.87%) | 16,136,088 |
| 20 Dec 2018 | CNY | 7.17 | 8.01 | 7.17 | 8.01 | 8.01 | +0.73 (+10.03%) | 8,280,111 |
| 19 Dec 2018 | CNY | 7.4 | 7.48 | 7.13 | 7.28 | 7.28 | -0.14 (-1.89%) | 7,004,591 |
| 18 Dec 2018 | CNY | 7.35 | 7.69 | 7.3 | 7.42 | 7.42 | +0.06 (+0.82%) | 12,339,514 |
| 17 Dec 2018 | CNY | 6.71 | 7.36 | 6.7 | 7.36 | 7.36 | +0.67 (+10.01%) | 6,261,325 |
| 14 Dec 2018 | CNY | 7.2 | 7.2 | 6.67 | 6.69 | 6.69 | -0.51 (-7.08%) | 3,540,600 |
| 13 Dec 2018 | CNY | 7.16 | 7.34 | 7.04 | 7.2 | 7.2 | +0.08 (+1.12%) | 2,938,732 |
| 12 Dec 2018 | CNY | 7.11 | 7.16 | 7.02 | 7.12 | 7.12 | +0.03 (+0.42%) | 1,361,200 |
| 11 Dec 2018 | CNY | 7.19 | 7.19 | 7 | 7.09 | 7.09 | +0.03 (+0.42%) | 1,313,850 |
| 10 Dec 2018 | CNY | 7.18 | 7.18 | 6.98 | 7.06 | 7.06 | -0.13 (-1.81%) | 1,818,633 |
| 7 Dec 2018 | CNY | 7.22 | 7.3 | 7.13 | 7.19 | 7.19 | -0.06 (-0.83%) | 1,539,806 |
| 6 Dec 2018 | CNY | 7.48 | 7.48 | 7.15 | 7.25 | 7.25 | -0.25 (-3.33%) | 2,425,700 |
| 5 Dec 2018 | CNY | 7.26 | 7.53 | 7.24 | 7.5 | 7.5 | +0.05 (+0.67%) | 2,851,300 |
