| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.8 | 8.8125 | 8.675 | 8.8125 | 8.8125 | +0.2 (+2.32%) | 1,027,827 |
| 17 Jan 2019 | CNY | 8.8 | 8.8 | 8.6125 | 8.6125 | 8.6125 | -0.169 (-1.92%) | 926,518 |
| 16 Jan 2019 | CNY | 8.7938 | 8.8563 | 8.7438 | 8.7813 | 8.7813 | +0.019 (+0.21%) | 962,955 |
| 15 Jan 2019 | CNY | 8.75 | 8.775 | 8.5625 | 8.7625 | 8.7625 | +0.113 (+1.30%) | 918,065 |
| 14 Jan 2019 | CNY | 8.8125 | 8.8438 | 8.5563 | 8.65 | 8.65 | -0.113 (-1.28%) | 1,013,587 |
| 11 Jan 2019 | CNY | 8.7 | 8.8 | 8.6 | 8.7625 | 8.7625 | +0.181 (+2.11%) | 1,217,920 |
| 10 Jan 2019 | CNY | 8.75 | 8.8063 | 8.5625 | 8.5813 | 8.5813 | -0.169 (-1.93%) | 1,358,560 |
| 9 Jan 2019 | CNY | 8.775 | 8.875 | 8.7313 | 8.75 | 8.75 | -0.025 (-0.28%) | 1,488,720 |
| 8 Jan 2019 | CNY | 8.8875 | 8.9813 | 8.7625 | 8.775 | 8.775 | -0.15 (-1.68%) | 1,055,840 |
| 7 Jan 2019 | CNY | 8.9313 | 9.025 | 8.7938 | 8.925 | 8.925 | +0.144 (+1.64%) | 1,353,600 |
| 4 Jan 2019 | CNY | 8.525 | 8.8 | 8.1875 | 8.7813 | 8.7813 | +0.219 (+2.56%) | 1,598,640 |
| 3 Jan 2019 | CNY | 8.9375 | 8.9375 | 8.5625 | 8.5625 | 8.5625 | -0.138 (-1.58%) | 953,193 |
| 2 Jan 2019 | CNY | 8.55 | 8.9125 | 8.55 | 8.7 | 8.7 | +0.194 (+2.28%) | 1,746,160 |
| 28 Dec 2018 | CNY | 8.6438 | 8.6688 | 8.05 | 8.5063 | 8.5063 | -0.006 (-0.07%) | 1,319,520 |
| 27 Dec 2018 | CNY | 9.175 | 9.1813 | 8.4875 | 8.5125 | 8.5125 | -0.606 (-6.65%) | 2,511,601 |
| 26 Dec 2018 | CNY | 9.0438 | 9.45 | 8.9563 | 9.1188 | 9.1188 | +0.025 (+0.27%) | 2,587,040 |
| 25 Dec 2018 | CNY | 9.1563 | 9.2563 | 8.825 | 9.0938 | 9.0938 | -0.35 (-3.71%) | 3,098,000 |
| 24 Dec 2018 | CNY | 10.0375 | 10.1 | 9.3438 | 9.4438 | 9.4438 | -0.562 (-5.62%) | 4,415,584 |
| 21 Dec 2018 | CNY | 10.4375 | 10.6063 | 9.9875 | 10.0063 | 10.0063 | -1.094 (-9.85%) | 7,203,486 |
| 20 Dec 2018 | CNY | 10.625 | 11.6313 | 10.3125 | 11.1 | 11.1 | +0.525 (+4.96%) | 9,267,520 |
| 19 Dec 2018 | CNY | 10.55 | 10.575 | 10.55 | 10.575 | 10.575 | +0.963 (+10.01%) | 3,475,080 |
| 18 Dec 2018 | CNY | 9.675 | 9.85 | 9.5063 | 9.6125 | 9.6125 | 0.0 (0.0%) | 544,249 |
| 17 Dec 2018 | CNY | 9.6563 | 9.7 | 9.4188 | 9.6125 | 9.6125 | -0.062 (-0.65%) | 572,800 |
| 14 Dec 2018 | CNY | 10.0625 | 10.2 | 9.4688 | 9.675 | 9.675 | -0.444 (-4.39%) | 1,321,440 |
| 13 Dec 2018 | CNY | 10.125 | 10.3625 | 10.0375 | 10.1188 | 10.1188 | -0.05 (-0.49%) | 850,880 |
| 12 Dec 2018 | CNY | 10.225 | 10.4938 | 10.1438 | 10.1688 | 10.1688 | +0.087 (+0.87%) | 1,034,880 |
| 11 Dec 2018 | CNY | 9.75 | 10.1063 | 9.6875 | 10.0813 | 10.0813 | +0.481 (+5.01%) | 1,297,792 |
| 10 Dec 2018 | CNY | 10.1875 | 10.325 | 9.575 | 9.6 | 9.6 | -0.431 (-4.30%) | 1,371,840 |
| 7 Dec 2018 | CNY | 9.9688 | 10.1438 | 9.9688 | 10.0313 | 10.0313 | +0.062 (+0.63%) | 818,240 |
| 6 Dec 2018 | CNY | 9.9625 | 10.3125 | 9.9625 | 9.9688 | 9.9688 | -0.287 (-2.80%) | 1,133,520 |
