| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 7.45 | 7.6 | 7.43 | 7.55 | 7.55 | +0.06 (+0.80%) | 2,795,469 |
| 10 Jan 2019 | CNY | 7.47 | 7.65 | 7.42 | 7.49 | 7.49 | +0.03 (+0.40%) | 3,133,498 |
| 9 Jan 2019 | CNY | 7.5 | 7.66 | 7.43 | 7.46 | 7.46 | -0.06 (-0.80%) | 3,111,600 |
| 8 Jan 2019 | CNY | 7.59 | 7.62 | 7.49 | 7.52 | 7.52 | -0.1 (-1.31%) | 2,022,178 |
| 7 Jan 2019 | CNY | 7.5 | 7.72 | 7.46 | 7.62 | 7.62 | +0.16 (+2.14%) | 2,769,486 |
| 4 Jan 2019 | CNY | 7.13 | 7.48 | 7.13 | 7.46 | 7.46 | +0.23 (+3.18%) | 3,323,980 |
| 3 Jan 2019 | CNY | 7.45 | 7.54 | 7.18 | 7.23 | 7.23 | -0.2 (-2.69%) | 3,177,096 |
| 2 Jan 2019 | CNY | 7.67 | 7.75 | 7.38 | 7.43 | 7.43 | -0.22 (-2.88%) | 4,410,669 |
| 28 Dec 2018 | CNY | 7.56 | 7.71 | 7.47 | 7.65 | 7.65 | +0.1 (+1.32%) | 2,559,281 |
| 27 Dec 2018 | CNY | 7.98 | 8.01 | 7.55 | 7.55 | 7.55 | -0.3 (-3.82%) | 3,779,852 |
| 26 Dec 2018 | CNY | 7.73 | 8.05 | 7.63 | 7.85 | 7.85 | +0.13 (+1.68%) | 4,389,968 |
| 25 Dec 2018 | CNY | 7.72 | 7.81 | 7.35 | 7.72 | 7.72 | -0.11 (-1.40%) | 4,236,602 |
| 24 Dec 2018 | CNY | 7.82 | 7.92 | 7.71 | 7.83 | 7.83 | +0.07 (+0.90%) | 3,139,888 |
| 21 Dec 2018 | CNY | 7.8 | 7.96 | 7.65 | 7.76 | 7.76 | -0.11 (-1.40%) | 3,793,382 |
| 20 Dec 2018 | CNY | 7.92 | 8.07 | 7.8 | 7.87 | 7.87 | -0.05 (-0.63%) | 4,235,637 |
| 19 Dec 2018 | CNY | 8.17 | 8.18 | 7.82 | 7.92 | 7.92 | -0.24 (-2.94%) | 5,193,165 |
| 18 Dec 2018 | CNY | 8.33 | 8.43 | 8.03 | 8.16 | 8.16 | -0.31 (-3.66%) | 10,128,720 |
| 17 Dec 2018 | CNY | 7.96 | 8.51 | 7.84 | 8.47 | 8.47 | +0.53 (+6.68%) | 10,188,606 |
| 14 Dec 2018 | CNY | 8.09 | 8.33 | 7.88 | 7.94 | 7.94 | -0.12 (-1.49%) | 6,957,902 |
| 13 Dec 2018 | CNY | 8 | 8.25 | 7.92 | 8.06 | 8.06 | +0.06 (+0.75%) | 6,310,227 |
| 12 Dec 2018 | CNY | 8.23 | 8.3 | 7.92 | 8 | 8 | -0.1 (-1.23%) | 6,382,880 |
| 11 Dec 2018 | CNY | 7.86 | 8.36 | 7.75 | 8.1 | 8.1 | +0.29 (+3.71%) | 10,353,272 |
| 10 Dec 2018 | CNY | 7.74 | 7.98 | 7.71 | 7.81 | 7.81 | -0.13 (-1.64%) | 7,582,938 |
| 7 Dec 2018 | CNY | 7.5 | 8.08 | 7.46 | 7.94 | 7.94 | +0.45 (+6.01%) | 10,446,700 |
| 6 Dec 2018 | CNY | 7.53 | 7.68 | 7.33 | 7.49 | 7.49 | -0.08 (-1.06%) | 6,136,089 |
| 5 Dec 2018 | CNY | 7.11 | 7.61 | 7.1 | 7.57 | 7.57 | +0.21 (+2.85%) | 7,016,397 |
| 4 Dec 2018 | CNY | 7.23 | 7.43 | 7.2 | 7.36 | 7.36 | +0.15 (+2.08%) | 4,244,290 |
| 3 Dec 2018 | CNY | 7.13 | 7.28 | 7.12 | 7.21 | 7.21 | +0.25 (+3.59%) | 4,105,381 |
| 30 Nov 2018 | CNY | 6.9 | 7.02 | 6.73 | 6.96 | 6.96 | +0.04 (+0.58%) | 2,725,190 |
| 29 Nov 2018 | CNY | 7.26 | 7.29 | 6.91 | 6.92 | 6.92 | -0.32 (-4.42%) | 3,472,726 |
