| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.26 | 10.4533 | 10.2333 | 10.4 | 10.4 | +0.087 (+0.84%) | 2,375,584 |
| 17 Jan 2019 | CNY | 10.44 | 10.5733 | 10.28 | 10.3133 | 10.3133 | -0.227 (-2.15%) | 1,817,313 |
| 16 Jan 2019 | CNY | 10.48 | 10.5733 | 10.3733 | 10.54 | 10.54 | +0.12 (+1.15%) | 2,429,548 |
| 15 Jan 2019 | CNY | 10.3333 | 10.5333 | 10.2733 | 10.42 | 10.42 | +0.02 (+0.19%) | 2,290,884 |
| 14 Jan 2019 | CNY | 10.4133 | 10.6533 | 10.3067 | 10.4 | 10.4 | -0.067 (-0.64%) | 4,097,119 |
| 11 Jan 2019 | CNY | 10.4133 | 10.6 | 10.2867 | 10.4667 | 10.4667 | +0.047 (+0.45%) | 1,674,375 |
| 10 Jan 2019 | CNY | 10.16 | 10.5667 | 10.1333 | 10.42 | 10.42 | +0.26 (+2.56%) | 4,361,818 |
| 9 Jan 2019 | CNY | 10.1867 | 10.28 | 10.0733 | 10.16 | 10.16 | +0.033 (+0.33%) | 1,860,678 |
| 8 Jan 2019 | CNY | 10.1467 | 10.2 | 9.9867 | 10.1267 | 10.1267 | -0.04 (-0.39%) | 1,512,088 |
| 7 Jan 2019 | CNY | 9.7533 | 10.2933 | 9.7333 | 10.1667 | 10.1667 | +0.4 (+4.10%) | 3,864,147 |
| 4 Jan 2019 | CNY | 9.6 | 9.7933 | 9.5 | 9.7667 | 9.7667 | +0.127 (+1.31%) | 2,008,078 |
| 3 Jan 2019 | CNY | 9.4333 | 9.82 | 9.4333 | 9.64 | 9.64 | -0.047 (-0.48%) | 2,777,848 |
| 2 Jan 2019 | CNY | 9.6 | 9.8067 | 9.4333 | 9.6867 | 9.6867 | +0.12 (+1.25%) | 3,897,300 |
| 28 Dec 2018 | CNY | 9.2 | 9.7 | 9.2 | 9.5667 | 9.5667 | +0.347 (+3.76%) | 4,179,322 |
| 27 Dec 2018 | CNY | 9.2667 | 9.48 | 9.2 | 9.22 | 9.22 | +0.067 (+0.73%) | 3,739,800 |
| 26 Dec 2018 | CNY | 9.18 | 9.3333 | 9.1 | 9.1533 | 9.1533 | -0.027 (-0.29%) | 2,049,777 |
| 25 Dec 2018 | CNY | 9.22 | 9.2267 | 8.8867 | 9.18 | 9.18 | -0.067 (-0.72%) | 3,293,910 |
| 24 Dec 2018 | CNY | 9.2333 | 9.3267 | 9.1067 | 9.2467 | 9.2467 | +0.047 (+0.51%) | 2,711,647 |
| 21 Dec 2018 | CNY | 9.3 | 9.32 | 9.02 | 9.2 | 9.2 | -0.14 (-1.50%) | 4,883,610 |
| 20 Dec 2018 | CNY | 9.4333 | 9.5133 | 9.3133 | 9.34 | 9.34 | -0.12 (-1.27%) | 3,043,029 |
| 19 Dec 2018 | CNY | 9.7267 | 9.74 | 9.28 | 9.46 | 9.46 | -0.24 (-2.47%) | 5,094,579 |
| 18 Dec 2018 | CNY | 9.8133 | 9.9467 | 9.6 | 9.7 | 9.7 | -0.193 (-1.95%) | 2,435,850 |
| 17 Dec 2018 | CNY | 9.94 | 10 | 9.7667 | 9.8933 | 9.8933 | -0.073 (-0.74%) | 2,445,015 |
| 14 Dec 2018 | CNY | 10.3 | 10.3533 | 9.9667 | 9.9667 | 9.9667 | -0.4 (-3.86%) | 4,039,575 |
| 13 Dec 2018 | CNY | 10.5933 | 10.5933 | 10.24 | 10.3667 | 10.3667 | -0.16 (-1.52%) | 4,145,860 |
| 12 Dec 2018 | CNY | 10.36 | 10.6 | 10.3467 | 10.5267 | 10.5267 | +0.2 (+1.94%) | 2,907,436 |
| 11 Dec 2018 | CNY | 10.5867 | 10.64 | 10.22 | 10.3267 | 10.3267 | -0.287 (-2.70%) | 4,186,560 |
| 10 Dec 2018 | CNY | 10.3867 | 10.76 | 10.32 | 10.6133 | 10.6133 | +0.147 (+1.40%) | 3,379,006 |
| 7 Dec 2018 | CNY | 10.5467 | 10.7333 | 10.3 | 10.4667 | 10.4667 | -0.02 (-0.19%) | 2,656,074 |
| 6 Dec 2018 | CNY | 10.4 | 10.9267 | 10.3333 | 10.4867 | 10.4867 | -0.033 (-0.32%) | 5,829,027 |
