| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 9.05 | 9.05 | 8.7 | 8.8 | 8.8 | -0.22 (-2.44%) | 1,548,331 |
| 9 Jan 2019 | CNY | 9.1 | 9.2 | 8.95 | 9.02 | 9.02 | +0.16 (+1.81%) | 2,525,308 |
| 8 Jan 2019 | CNY | 9.05 | 9.26 | 8.85 | 8.86 | 8.86 | -0.12 (-1.34%) | 1,679,331 |
| 7 Jan 2019 | CNY | 8.96 | 9.07 | 8.87 | 8.98 | 8.98 | +0.08 (+0.90%) | 1,478,588 |
| 4 Jan 2019 | CNY | 8.7 | 8.93 | 8.56 | 8.9 | 8.9 | +0.2 (+2.30%) | 1,897,375 |
| 3 Jan 2019 | CNY | 8.67 | 8.76 | 8.59 | 8.7 | 8.7 | -0.05 (-0.57%) | 910,840 |
| 2 Jan 2019 | CNY | 8.83 | 8.83 | 8.53 | 8.75 | 8.75 | -0.09 (-1.02%) | 1,004,988 |
| 28 Dec 2018 | CNY | 9.06 | 9.08 | 8.71 | 8.84 | 8.84 | -0.3 (-3.28%) | 2,093,546 |
| 27 Dec 2018 | CNY | 8.88 | 9.36 | 8.77 | 9.14 | 9.14 | +0.34 (+3.86%) | 3,639,649 |
| 26 Dec 2018 | CNY | 8.75 | 8.86 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 1,505,109 |
| 25 Dec 2018 | CNY | 8.73 | 8.88 | 8.52 | 8.75 | 8.75 | -0.13 (-1.46%) | 1,396,004 |
| 24 Dec 2018 | CNY | 8.61 | 8.98 | 8.6 | 8.88 | 8.88 | +0.14 (+1.60%) | 2,555,670 |
| 21 Dec 2018 | CNY | 8.75 | 8.78 | 8.62 | 8.74 | 8.74 | +0.03 (+0.34%) | 1,621,867 |
| 20 Dec 2018 | CNY | 8.63 | 8.75 | 8.57 | 8.71 | 8.71 | +0.12 (+1.40%) | 480,067 |
| 19 Dec 2018 | CNY | 8.81 | 9 | 8.55 | 8.59 | 8.59 | -0.12 (-1.38%) | 698,800 |
| 18 Dec 2018 | CNY | 8.83 | 8.89 | 8.7 | 8.71 | 8.71 | -0.1 (-1.14%) | 1,381,191 |
| 17 Dec 2018 | CNY | 8.76 | 8.83 | 8.53 | 8.81 | 8.81 | +0.05 (+0.57%) | 775,997 |
| 14 Dec 2018 | CNY | 9.1 | 9.17 | 8.65 | 8.76 | 8.76 | -0.33 (-3.63%) | 1,330,857 |
| 13 Dec 2018 | CNY | 9.09 | 9.15 | 8.94 | 9.09 | 9.09 | +0.02 (+0.22%) | 941,802 |
| 12 Dec 2018 | CNY | 9.23 | 9.23 | 9.01 | 9.07 | 9.07 | -0.04 (-0.44%) | 730,860 |
| 11 Dec 2018 | CNY | 9.1 | 9.15 | 8.91 | 9.11 | 9.11 | +0.11 (+1.22%) | 744,630 |
| 10 Dec 2018 | CNY | 9.24 | 9.24 | 8.96 | 9 | 9 | -0.25 (-2.70%) | 706,316 |
| 7 Dec 2018 | CNY | 9.33 | 9.5 | 9.19 | 9.25 | 9.25 | -0.08 (-0.86%) | 574,660 |
| 6 Dec 2018 | CNY | 9.53 | 9.57 | 9.2 | 9.33 | 9.33 | -0.18 (-1.89%) | 908,920 |
| 5 Dec 2018 | CNY | 9.6 | 9.6 | 9.3 | 9.51 | 9.51 | -0.13 (-1.35%) | 811,740 |
| 4 Dec 2018 | CNY | 9.58 | 9.66 | 9.5 | 9.64 | 9.64 | +0.09 (+0.94%) | 841,233 |
| 3 Dec 2018 | CNY | 9.55 | 9.7 | 9.46 | 9.55 | 9.55 | +0.17 (+1.81%) | 1,257,663 |
| 30 Nov 2018 | CNY | 9.38 | 9.47 | 9.01 | 9.38 | 9.38 | 0.0 (0.0%) | 1,066,008 |
| 29 Nov 2018 | CNY | 9.6 | 9.66 | 9.32 | 9.38 | 9.38 | -0.14 (-1.47%) | 978,280 |
| 28 Nov 2018 | CNY | 9.46 | 9.56 | 9.26 | 9.52 | 9.52 | +0.06 (+0.63%) | 840,162 |
