| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 9.75 | 9.86 | 9.57 | 9.73 | 9.73 | -0.07 (-0.71%) | 2,928,617 |
| 17 Jan 2019 | CNY | 9.99 | 10.1 | 9.78 | 9.8 | 9.8 | -0.15 (-1.51%) | 3,828,797 |
| 16 Jan 2019 | CNY | 10.26 | 10.26 | 9.92 | 9.95 | 9.95 | -0.35 (-3.40%) | 5,464,934 |
| 15 Jan 2019 | CNY | 10.15 | 10.46 | 10.02 | 10.3 | 10.3 | -0.38 (-3.56%) | 8,338,132 |
| 14 Jan 2019 | CNY | 10.98 | 11.4 | 10.4 | 10.68 | 10.68 | +0.23 (+2.20%) | 14,854,424 |
| 11 Jan 2019 | CNY | 9.55 | 10.45 | 9.43 | 10.45 | 10.45 | +0.95 (+10%) | 4,695,116 |
| 10 Jan 2019 | CNY | 9.21 | 9.98 | 9.17 | 9.5 | 9.5 | +0.26 (+2.81%) | 4,509,597 |
| 9 Jan 2019 | CNY | 9.13 | 9.34 | 9.07 | 9.24 | 9.24 | +0.09 (+0.98%) | 2,244,440 |
| 8 Jan 2019 | CNY | 9.17 | 9.36 | 9.09 | 9.15 | 9.15 | +0.05 (+0.55%) | 2,131,600 |
| 7 Jan 2019 | CNY | 9.01 | 9.17 | 8.86 | 9.1 | 9.1 | +0.17 (+1.90%) | 2,097,520 |
| 4 Jan 2019 | CNY | 8.54 | 9 | 8.51 | 8.93 | 8.93 | +0.13 (+1.48%) | 1,537,560 |
| 3 Jan 2019 | CNY | 9.28 | 9.29 | 8.8 | 8.8 | 8.8 | -0.42 (-4.56%) | 2,345,620 |
| 2 Jan 2019 | CNY | 9.12 | 9.34 | 9.12 | 9.22 | 9.22 | +0.03 (+0.33%) | 2,115,040 |
| 28 Dec 2018 | CNY | 9.55 | 9.58 | 9.15 | 9.19 | 9.19 | +0.03 (+0.33%) | 2,408,001 |
| 27 Dec 2018 | CNY | 9.17 | 9.4 | 9.11 | 9.16 | 9.16 | +0.12 (+1.33%) | 2,877,920 |
| 26 Dec 2018 | CNY | 9.06 | 9.25 | 8.99 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,157,311 |
| 25 Dec 2018 | CNY | 9.11 | 9.17 | 8.6 | 9.05 | 9.05 | -0.21 (-2.27%) | 1,733,105 |
| 24 Dec 2018 | CNY | 9.03 | 9.49 | 8.98 | 9.26 | 9.26 | +0.22 (+2.43%) | 1,689,240 |
| 21 Dec 2018 | CNY | 9.05 | 9.11 | 8.93 | 9.04 | 9.04 | -0.04 (-0.44%) | 812,100 |
| 20 Dec 2018 | CNY | 9.05 | 9.14 | 8.98 | 9.08 | 9.08 | +0.05 (+0.55%) | 1,114,400 |
| 19 Dec 2018 | CNY | 9.28 | 9.32 | 8.98 | 9.03 | 9.03 | -0.26 (-2.80%) | 1,112,114 |
| 18 Dec 2018 | CNY | 9.36 | 9.44 | 9.16 | 9.29 | 9.29 | -0.11 (-1.17%) | 1,281,820 |
| 17 Dec 2018 | CNY | 9.63 | 9.7 | 9.29 | 9.4 | 9.4 | -0.3 (-3.09%) | 1,966,664 |
| 14 Dec 2018 | CNY | 10.2 | 10.23 | 9.68 | 9.7 | 9.7 | -0.44 (-4.34%) | 2,163,890 |
| 13 Dec 2018 | CNY | 9.95 | 10.18 | 9.75 | 10.14 | 10.14 | +0.19 (+1.91%) | 1,916,089 |
| 12 Dec 2018 | CNY | 10.12 | 10.16 | 9.9 | 9.95 | 9.95 | -0.19 (-1.87%) | 1,543,700 |
| 11 Dec 2018 | CNY | 10.14 | 10.19 | 10.03 | 10.14 | 10.14 | 0.0 (0.0%) | 1,124,479 |
| 10 Dec 2018 | CNY | 10 | 10.3 | 9.95 | 10.14 | 10.14 | +0.02 (+0.20%) | 1,520,320 |
| 7 Dec 2018 | CNY | 10.11 | 10.26 | 9.9 | 10.12 | 10.12 | +0.01 (+0.10%) | 2,229,773 |
| 6 Dec 2018 | CNY | 10.3 | 10.68 | 10.11 | 10.11 | 10.11 | -0.27 (-2.60%) | 2,134,852 |
