| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 8.6944 | 8.7556 | 8.6167 | 8.6667 | 8.6667 | +0.022 (+0.26%) | 3,562,020 |
| 9 Jan 2019 | CNY | 8.7056 | 8.8278 | 8.6333 | 8.6444 | 8.6444 | -0.017 (-0.19%) | 5,687,766 |
| 8 Jan 2019 | CNY | 8.7 | 8.7389 | 8.5889 | 8.6611 | 8.6611 | -0.1 (-1.14%) | 4,418,442 |
| 7 Jan 2019 | CNY | 8.6778 | 8.8333 | 8.5833 | 8.7611 | 8.7611 | +0.128 (+1.48%) | 7,048,587 |
| 4 Jan 2019 | CNY | 8.3056 | 8.6944 | 8.2278 | 8.6333 | 8.6333 | +0.244 (+2.91%) | 6,099,348 |
| 3 Jan 2019 | CNY | 8.5556 | 8.6333 | 8.3833 | 8.3889 | 8.3889 | +0.022 (+0.27%) | 4,829,517 |
| 2 Jan 2019 | CNY | 8.5722 | 8.6 | 8.2667 | 8.3667 | 8.3667 | -0.2 (-2.33%) | 5,939,964 |
| 28 Dec 2018 | CNY | 8.5889 | 8.65 | 8.5167 | 8.5667 | 8.5667 | +0.006 (+0.07%) | 5,158,980 |
| 27 Dec 2018 | CNY | 8.9833 | 9.0167 | 8.5556 | 8.5611 | 8.5611 | -0.289 (-3.26%) | 6,331,140 |
| 26 Dec 2018 | CNY | 8.8889 | 9.0167 | 8.8167 | 8.85 | 8.85 | -0.161 (-1.79%) | 5,569,020 |
| 25 Dec 2018 | CNY | 9.1278 | 9.1889 | 8.7778 | 9.0111 | 9.0111 | -0.333 (-3.57%) | 8,766,000 |
| 24 Dec 2018 | CNY | 9.3444 | 9.3889 | 9.2278 | 9.3444 | 9.3444 | +0.028 (+0.30%) | 6,567,660 |
| 21 Dec 2018 | CNY | 9.2167 | 9.4056 | 9.1778 | 9.3167 | 9.3167 | +0.122 (+1.33%) | 7,990,365 |
| 20 Dec 2018 | CNY | 9.0444 | 9.25 | 9.0444 | 9.1944 | 9.1944 | +0.078 (+0.85%) | 4,635,540 |
| 19 Dec 2018 | CNY | 9.0556 | 9.1222 | 8.9778 | 9.1167 | 9.1167 | +0.078 (+0.86%) | 4,377,636 |
| 18 Dec 2018 | CNY | 9.1056 | 9.2056 | 8.8667 | 9.0389 | 9.0389 | -0.15 (-1.63%) | 5,587,956 |
| 17 Dec 2018 | CNY | 9.0556 | 9.1944 | 8.9722 | 9.1889 | 9.1889 | +0.117 (+1.29%) | 4,467,429 |
| 14 Dec 2018 | CNY | 9.35 | 9.4444 | 9.0611 | 9.0722 | 9.0722 | -0.244 (-2.62%) | 7,649,793 |
| 13 Dec 2018 | CNY | 9.3278 | 9.5389 | 9.2833 | 9.3167 | 9.3167 | -0.011 (-0.12%) | 8,759,809 |
| 12 Dec 2018 | CNY | 9.2333 | 9.4333 | 9.2222 | 9.3278 | 9.3278 | +0.083 (+0.90%) | 7,883,348 |
| 11 Dec 2018 | CNY | 9.1944 | 9.3056 | 9.1111 | 9.2444 | 9.2444 | +0.1 (+1.09%) | 6,502,222 |
| 10 Dec 2018 | CNY | 9.4333 | 9.4333 | 9.1389 | 9.1444 | 9.1444 | -0.389 (-4.08%) | 9,898,462 |
| 7 Dec 2018 | CNY | 9.7056 | 9.7944 | 9.5 | 9.5333 | 9.5333 | -0.111 (-1.15%) | 9,215,640 |
| 6 Dec 2018 | CNY | 10.0944 | 10.1111 | 9.6222 | 9.6444 | 9.6444 | -0.578 (-5.65%) | 17,428,978 |
| 5 Dec 2018 | CNY | 9.6111 | 10.5389 | 9.6111 | 10.2222 | 10.2222 | +0.411 (+4.19%) | 25,955,749 |
| 4 Dec 2018 | CNY | 9.6111 | 9.95 | 9.5556 | 9.8111 | 9.8111 | +0.105 (+1.09%) | 12,544,938 |
| 3 Dec 2018 | CNY | 9.8111 | 9.9778 | 9.6722 | 9.7056 | 9.7056 | +0.167 (+1.75%) | 16,099,502 |
| 30 Nov 2018 | CNY | 9.6 | 9.7111 | 9.25 | 9.5389 | 9.5389 | -0.244 (-2.50%) | 16,769,340 |
| 29 Nov 2018 | CNY | 10.6 | 10.6056 | 9.7833 | 9.7833 | 9.7833 | -0.689 (-6.58%) | 23,942,035 |
| 28 Nov 2018 | CNY | 10.6722 | 10.9889 | 10.2833 | 10.4722 | 10.4722 | -0.017 (-0.16%) | 24,353,616 |
