| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 9.2389 | 9.2389 | 9 | 9.15 | 9.15 | -0.022 (-0.24%) | 1,407,832 |
| 17 Jan 2019 | CNY | 9.3444 | 9.4111 | 9.1444 | 9.1722 | 9.1722 | -0.189 (-2.02%) | 1,323,540 |
| 16 Jan 2019 | CNY | 9.3389 | 9.4778 | 9.3333 | 9.3611 | 9.3611 | -0.022 (-0.24%) | 1,299,060 |
| 15 Jan 2019 | CNY | 9.2222 | 9.4111 | 9.1833 | 9.3833 | 9.3833 | +0.189 (+2.05%) | 1,426,680 |
| 14 Jan 2019 | CNY | 9.3833 | 9.4722 | 9.1111 | 9.1944 | 9.1944 | -0.206 (-2.19%) | 1,782,360 |
| 11 Jan 2019 | CNY | 9.3111 | 9.4333 | 9.2889 | 9.4 | 9.4 | +0.067 (+0.71%) | 1,992,420 |
| 10 Jan 2019 | CNY | 9.3611 | 9.5556 | 9.3333 | 9.3333 | 9.3333 | -0.172 (-1.81%) | 2,835,900 |
| 9 Jan 2019 | CNY | 9.2556 | 10.1056 | 9.2167 | 9.5056 | 9.5056 | +0.306 (+3.32%) | 5,846,940 |
| 8 Jan 2019 | CNY | 9.3222 | 9.3222 | 9.1722 | 9.2 | 9.2 | -0.089 (-0.96%) | 924,660 |
| 7 Jan 2019 | CNY | 9.2111 | 9.3056 | 9.1333 | 9.2889 | 9.2889 | +0.139 (+1.52%) | 1,537,740 |
| 4 Jan 2019 | CNY | 8.8333 | 9.2 | 8.6833 | 9.15 | 9.15 | +0.206 (+2.30%) | 1,401,660 |
| 3 Jan 2019 | CNY | 9.0333 | 9.1556 | 8.8889 | 8.9444 | 8.9444 | -0.05 (-0.56%) | 577,980 |
| 2 Jan 2019 | CNY | 9.0778 | 9.1167 | 8.9611 | 8.9944 | 8.9944 | -0.078 (-0.86%) | 614,340 |
| 28 Dec 2018 | CNY | 9.0667 | 9.1444 | 8.9278 | 9.0722 | 9.0722 | +0.072 (+0.80%) | 672,840 |
| 27 Dec 2018 | CNY | 9.3611 | 9.3611 | 8.9889 | 9 | 9 | -0.111 (-1.22%) | 1,070,100 |
| 26 Dec 2018 | CNY | 9.0667 | 9.1667 | 9.0667 | 9.1111 | 9.1111 | 0.0 (0.0%) | 585,360 |
| 25 Dec 2018 | CNY | 9.1667 | 9.1667 | 8.7667 | 9.1111 | 9.1111 | -0.122 (-1.32%) | 1,448,460 |
| 24 Dec 2018 | CNY | 9.1222 | 9.2889 | 9.0611 | 9.2333 | 9.2333 | +0.15 (+1.65%) | 797,963 |
| 21 Dec 2018 | CNY | 9.15 | 9.1889 | 9 | 9.0833 | 9.0833 | -0.072 (-0.79%) | 629,100 |
| 20 Dec 2018 | CNY | 9.0278 | 9.1889 | 8.9889 | 9.1556 | 9.1556 | +0.111 (+1.23%) | 847,980 |
| 19 Dec 2018 | CNY | 9.2556 | 9.2778 | 9.0278 | 9.0444 | 9.0444 | -0.178 (-1.93%) | 1,079,460 |
| 18 Dec 2018 | CNY | 9.2222 | 9.3222 | 9.1556 | 9.2222 | 9.2222 | -0.078 (-0.84%) | 840,960 |
| 17 Dec 2018 | CNY | 9.3222 | 9.3611 | 9.1667 | 9.3 | 9.3 | -0.033 (-0.36%) | 935,280 |
| 14 Dec 2018 | CNY | 9.6556 | 9.7222 | 9.2889 | 9.3333 | 9.3333 | -0.395 (-4.06%) | 1,906,380 |
| 13 Dec 2018 | CNY | 9.6944 | 9.7667 | 9.5278 | 9.7278 | 9.7278 | +0.017 (+0.17%) | 1,550,700 |
| 12 Dec 2018 | CNY | 9.7333 | 9.8 | 9.6444 | 9.7111 | 9.7111 | +0.05 (+0.52%) | 1,113,840 |
| 11 Dec 2018 | CNY | 9.7667 | 9.8556 | 9.5833 | 9.6611 | 9.6611 | -0.111 (-1.14%) | 2,036,340 |
| 10 Dec 2018 | CNY | 10.0778 | 10.2556 | 9.7389 | 9.7722 | 9.7722 | -0.306 (-3.03%) | 2,257,281 |
| 7 Dec 2018 | CNY | 10.2667 | 10.2667 | 9.9722 | 10.0778 | 10.0778 | +0.011 (+0.11%) | 2,265,300 |
| 6 Dec 2018 | CNY | 10.55 | 10.55 | 10.0278 | 10.0667 | 10.0667 | -0.233 (-2.27%) | 2,866,041 |
