| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 8.68 | 8.83 | 8.46 | 8.55 | 8.55 | -0.12 (-1.38%) | 2,566,654 |
| 16 Jan 2019 | CNY | 8.8 | 8.95 | 8.66 | 8.67 | 8.67 | -0.14 (-1.59%) | 2,942,400 |
| 15 Jan 2019 | CNY | 8.73 | 8.83 | 8.65 | 8.81 | 8.81 | -0.02 (-0.23%) | 3,731,825 |
| 14 Jan 2019 | CNY | 8.91 | 9.02 | 8.61 | 8.83 | 8.83 | -0.18 (-2.00%) | 5,077,550 |
| 11 Jan 2019 | CNY | 8.91 | 9.35 | 8.9 | 9.01 | 9.01 | +0.13 (+1.46%) | 6,964,750 |
| 10 Jan 2019 | CNY | 8.8 | 9.02 | 8.68 | 8.88 | 8.88 | +0.11 (+1.25%) | 4,886,277 |
| 9 Jan 2019 | CNY | 8.99 | 9.09 | 8.75 | 8.77 | 8.77 | -0.17 (-1.90%) | 7,328,792 |
| 8 Jan 2019 | CNY | 9.1 | 9.2 | 8.83 | 8.94 | 8.94 | -0.31 (-3.35%) | 7,424,186 |
| 7 Jan 2019 | CNY | 8.85 | 9.51 | 8.78 | 9.25 | 9.25 | +0.34 (+3.82%) | 11,231,467 |
| 4 Jan 2019 | CNY | 8.58 | 9.04 | 8.58 | 8.91 | 8.91 | -0.24 (-2.62%) | 10,613,658 |
| 3 Jan 2019 | CNY | 9.1 | 9.69 | 8.89 | 9.15 | 9.15 | +0.31 (+3.51%) | 18,402,888 |
| 2 Jan 2019 | CNY | 8.11 | 8.84 | 8.04 | 8.84 | 8.84 | +0.8 (+9.95%) | 3,487,300 |
| 28 Dec 2018 | CNY | 8.02 | 8.2 | 7.95 | 8.04 | 8.04 | +0.02 (+0.25%) | 2,361,600 |
| 27 Dec 2018 | CNY | 8.3 | 8.41 | 8.01 | 8.02 | 8.02 | -0.18 (-2.20%) | 3,976,450 |
| 26 Dec 2018 | CNY | 8.11 | 8.54 | 8.08 | 8.2 | 8.2 | -0.09 (-1.09%) | 4,823,350 |
| 25 Dec 2018 | CNY | 8.08 | 8.29 | 7.68 | 8.29 | 8.29 | +0.15 (+1.84%) | 4,741,024 |
| 24 Dec 2018 | CNY | 7.88 | 8.33 | 7.84 | 8.14 | 8.14 | +0.26 (+3.30%) | 3,850,250 |
| 21 Dec 2018 | CNY | 7.81 | 7.94 | 7.73 | 7.88 | 7.88 | +0.13 (+1.68%) | 2,184,650 |
| 20 Dec 2018 | CNY | 7.54 | 7.8 | 7.54 | 7.75 | 7.75 | +0.16 (+2.11%) | 1,858,950 |
| 19 Dec 2018 | CNY | 7.72 | 7.82 | 7.57 | 7.59 | 7.59 | -0.06 (-0.78%) | 1,289,819 |
| 18 Dec 2018 | CNY | 7.74 | 7.83 | 7.58 | 7.65 | 7.65 | -0.12 (-1.54%) | 1,325,758 |
| 17 Dec 2018 | CNY | 7.58 | 7.81 | 7.58 | 7.77 | 7.77 | +0.14 (+1.83%) | 1,276,650 |
| 14 Dec 2018 | CNY | 7.97 | 8.05 | 7.55 | 7.63 | 7.63 | -0.39 (-4.86%) | 2,477,250 |
| 13 Dec 2018 | CNY | 7.98 | 8.12 | 7.85 | 8.02 | 8.02 | +0.07 (+0.88%) | 2,611,637 |
| 12 Dec 2018 | CNY | 8.05 | 8.06 | 7.94 | 7.95 | 7.95 | -0.09 (-1.12%) | 2,036,987 |
| 11 Dec 2018 | CNY | 7.9 | 8.06 | 7.85 | 8.04 | 8.04 | +0.24 (+3.08%) | 2,701,137 |
| 10 Dec 2018 | CNY | 7.97 | 8.04 | 7.77 | 7.8 | 7.8 | -0.13 (-1.64%) | 2,212,700 |
| 7 Dec 2018 | CNY | 7.93 | 8.07 | 7.91 | 7.93 | 7.93 | +0.03 (+0.38%) | 2,357,150 |
| 6 Dec 2018 | CNY | 8.31 | 8.35 | 7.9 | 7.9 | 7.9 | -0.43 (-5.16%) | 4,294,150 |
| 5 Dec 2018 | CNY | 8.37 | 8.51 | 8.25 | 8.33 | 8.33 | -0.22 (-2.57%) | 4,269,892 |
