| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 9.9236 | 10.0307 | 9.7459 | 9.8034 | 9.8034 | -0.125 (-1.26%) | 10,761,637 |
| 17 Jan 2019 | CNY | 10.177 | 10.2162 | 9.8347 | 9.9288 | 9.9288 | -0.248 (-2.44%) | 7,041,979 |
| 16 Jan 2019 | CNY | 9.8765 | 10.2397 | 9.8556 | 10.177 | 10.177 | +0.3 (+3.04%) | 8,248,033 |
| 15 Jan 2019 | CNY | 10.4723 | 10.4723 | 9.6492 | 9.8765 | 9.8765 | -0.562 (-5.38%) | 18,670,546 |
| 14 Jan 2019 | CNY | 10.6212 | 10.6212 | 10.42 | 10.4383 | 10.4383 | -0.063 (-0.60%) | 1,800,816 |
| 11 Jan 2019 | CNY | 10.4801 | 10.7022 | 10.4226 | 10.501 | 10.501 | +0.05 (+0.47%) | 3,352,031 |
| 10 Jan 2019 | CNY | 10.5062 | 10.6343 | 10.42 | 10.4514 | 10.4514 | -0.131 (-1.23%) | 4,446,078 |
| 9 Jan 2019 | CNY | 10.4488 | 10.8433 | 10.3442 | 10.582 | 10.582 | +0.154 (+1.48%) | 9,738,560 |
| 8 Jan 2019 | CNY | 10.5193 | 10.5846 | 10.4096 | 10.4279 | 10.4279 | -0.084 (-0.80%) | 2,995,037 |
| 7 Jan 2019 | CNY | 10.5402 | 10.6604 | 10.3207 | 10.5115 | 10.5115 | +0.086 (+0.83%) | 5,548,831 |
| 4 Jan 2019 | CNY | 9.9053 | 10.629 | 9.7982 | 10.4252 | 10.4252 | +0.483 (+4.86%) | 7,648,900 |
| 3 Jan 2019 | CNY | 9.8112 | 10.0777 | 9.7537 | 9.9419 | 9.9419 | +0.118 (+1.20%) | 4,210,709 |
| 2 Jan 2019 | CNY | 10.1222 | 10.1326 | 9.7982 | 9.8243 | 9.8243 | -0.298 (-2.94%) | 4,694,680 |
| 28 Dec 2018 | CNY | 9.8765 | 10.1248 | 9.7799 | 10.1222 | 10.1222 | +0.254 (+2.57%) | 5,037,797 |
| 27 Dec 2018 | CNY | 10.083 | 10.1849 | 9.853 | 9.8687 | 9.8687 | -0.081 (-0.81%) | 3,221,978 |
| 26 Dec 2018 | CNY | 9.9497 | 10.0516 | 9.853 | 9.9497 | 9.9497 | -0.016 (-0.16%) | 3,976,562 |
| 25 Dec 2018 | CNY | 9.3566 | 10.0856 | 9.3566 | 9.9654 | 9.9654 | +0.468 (+4.92%) | 10,242,643 |
| 24 Dec 2018 | CNY | 9.4167 | 9.7224 | 9.2782 | 9.4977 | 9.4977 | +0.091 (+0.97%) | 7,977,703 |
| 21 Dec 2018 | CNY | 9.4898 | 9.4898 | 9.158 | 9.4062 | 9.4062 | -0.084 (-0.88%) | 7,863,215 |
| 20 Dec 2018 | CNY | 9.4324 | 9.5552 | 9.3775 | 9.4898 | 9.4898 | +0.008 (+0.08%) | 5,331,902 |
| 19 Dec 2018 | CNY | 9.887 | 9.9366 | 9.4115 | 9.482 | 9.482 | -0.405 (-4.10%) | 8,351,426 |
| 18 Dec 2018 | CNY | 9.9837 | 10.0986 | 9.8295 | 9.887 | 9.887 | -0.162 (-1.61%) | 5,190,015 |
| 17 Dec 2018 | CNY | 10.3207 | 10.3207 | 9.9497 | 10.049 | 10.049 | -0.353 (-3.39%) | 8,478,453 |
| 14 Dec 2018 | CNY | 10.7414 | 10.8642 | 10.3469 | 10.4017 | 10.4017 | -0.314 (-2.93%) | 8,098,541 |
| 13 Dec 2018 | CNY | 10.4514 | 10.7336 | 10.1953 | 10.7153 | 10.7153 | +0.392 (+3.80%) | 11,230,269 |
| 12 Dec 2018 | CNY | 10.4566 | 10.6578 | 10.2946 | 10.3233 | 10.3233 | +0.024 (+0.23%) | 6,472,051 |
| 11 Dec 2018 | CNY | 10.4461 | 10.6604 | 10.1953 | 10.2998 | 10.2998 | +0.003 (+0.03%) | 6,768,085 |
| 10 Dec 2018 | CNY | 10.4775 | 10.5193 | 10.0699 | 10.2972 | 10.2972 | -0.233 (-2.21%) | 7,349,112 |
| 7 Dec 2018 | CNY | 10.5951 | 10.7597 | 10.2423 | 10.5298 | 10.5298 | +0.086 (+0.83%) | 8,931,021 |
| 6 Dec 2018 | CNY | 10.5428 | 10.9609 | 10.3834 | 10.4435 | 10.4435 | -0.139 (-1.31%) | 15,557,044 |
