| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 9.2857 | 9.4571 | 9.2071 | 9.2429 | 9.2429 | -0.114 (-1.22%) | 3,877,930 |
| 8 Jan 2019 | CNY | 9.4571 | 9.5 | 9.1571 | 9.3571 | 9.3571 | -0.164 (-1.73%) | 4,609,080 |
| 7 Jan 2019 | CNY | 9.6857 | 9.6857 | 9.4 | 9.5214 | 9.5214 | -0.086 (-0.89%) | 5,217,689 |
| 4 Jan 2019 | CNY | 9.1786 | 9.6143 | 9.1214 | 9.6071 | 9.6071 | +0.307 (+3.30%) | 7,868,939 |
| 3 Jan 2019 | CNY | 9.0357 | 9.3286 | 8.95 | 9.3 | 9.3 | +0.264 (+2.93%) | 6,053,629 |
| 2 Jan 2019 | CNY | 9.0286 | 9.1143 | 8.9143 | 9.0357 | 9.0357 | -0.086 (-0.94%) | 3,777,557 |
| 28 Dec 2018 | CNY | 8.5786 | 9.2571 | 8.5 | 9.1214 | 9.1214 | +0.471 (+5.45%) | 6,505,976 |
| 27 Dec 2018 | CNY | 8.8643 | 8.9643 | 8.65 | 8.65 | 8.65 | -0.121 (-1.38%) | 2,540,510 |
| 26 Dec 2018 | CNY | 8.7857 | 8.9 | 8.6929 | 8.7714 | 8.7714 | -0.014 (-0.16%) | 2,060,590 |
| 25 Dec 2018 | CNY | 8.6929 | 8.8 | 8.4143 | 8.7857 | 8.7857 | -0.043 (-0.49%) | 2,319,100 |
| 24 Dec 2018 | CNY | 8.6286 | 8.8286 | 8.5929 | 8.8286 | 8.8286 | +0.172 (+1.98%) | 2,598,540 |
| 21 Dec 2018 | CNY | 8.5929 | 8.7429 | 8.4571 | 8.6571 | 8.6571 | +0.079 (+0.92%) | 1,681,680 |
| 20 Dec 2018 | CNY | 8.3857 | 8.5786 | 8.2857 | 8.5786 | 8.5786 | +0.222 (+2.65%) | 1,623,720 |
| 19 Dec 2018 | CNY | 8.3714 | 8.5143 | 8.3357 | 8.3571 | 8.3571 | -0.107 (-1.27%) | 876,680 |
| 18 Dec 2018 | CNY | 8.4357 | 8.5071 | 8.3357 | 8.4643 | 8.4643 | +0.021 (+0.25%) | 1,351,840 |
| 17 Dec 2018 | CNY | 8.3929 | 8.4714 | 8.1429 | 8.4429 | 8.4429 | -0.043 (-0.50%) | 1,708,770 |
| 14 Dec 2018 | CNY | 8.7714 | 8.7857 | 8.4857 | 8.4857 | 8.4857 | -0.314 (-3.57%) | 1,914,220 |
| 13 Dec 2018 | CNY | 8.75 | 8.8357 | 8.5357 | 8.8 | 8.8 | +0.057 (+0.65%) | 2,792,160 |
| 12 Dec 2018 | CNY | 8.75 | 8.75 | 8.6286 | 8.7429 | 8.7429 | +0.029 (+0.33%) | 1,837,990 |
| 11 Dec 2018 | CNY | 8.6071 | 8.7786 | 8.5357 | 8.7143 | 8.7143 | +0.143 (+1.67%) | 1,941,800 |
| 10 Dec 2018 | CNY | 8.5786 | 8.8143 | 8.4929 | 8.5714 | 8.5714 | -0.129 (-1.48%) | 2,171,120 |
| 7 Dec 2018 | CNY | 8.7643 | 8.8929 | 8.5643 | 8.7 | 8.7 | -0.021 (-0.25%) | 2,835,770 |
| 6 Dec 2018 | CNY | 8.8143 | 8.9071 | 8.65 | 8.7214 | 8.7214 | -0.121 (-1.37%) | 3,020,927 |
| 5 Dec 2018 | CNY | 8.5 | 9.4071 | 8.4286 | 8.8429 | 8.8429 | +0.164 (+1.89%) | 4,163,390 |
| 4 Dec 2018 | CNY | 8.5357 | 8.7 | 8.4571 | 8.6786 | 8.6786 | +0.157 (+1.84%) | 2,118,130 |
| 3 Dec 2018 | CNY | 8.4571 | 8.5571 | 8.3571 | 8.5214 | 8.5214 | +0.257 (+3.11%) | 2,381,120 |
| 30 Nov 2018 | CNY | 8.0643 | 8.2786 | 7.8786 | 8.2643 | 8.2643 | +0.15 (+1.85%) | 1,839,180 |
| 29 Nov 2018 | CNY | 8.4286 | 8.5143 | 8.1143 | 8.1143 | 8.1143 | -0.271 (-3.24%) | 1,890,560 |
| 28 Nov 2018 | CNY | 8.2429 | 8.4214 | 8.1 | 8.3857 | 8.3857 | +0.086 (+1.03%) | 2,085,035 |
| 27 Nov 2018 | CNY | 8.1643 | 8.3071 | 8.1643 | 8.3 | 8.3 | +0.164 (+2.02%) | 1,421,560 |
