| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 9.5407 | 9.5407 | 9.2444 | 9.2444 | 9.2444 | -0.228 (-2.41%) | 2,335,837 |
| 16 Jan 2019 | CNY | 9.5704 | 9.6711 | 9.4133 | 9.4726 | 9.4726 | -0.113 (-1.17%) | 2,968,268 |
| 15 Jan 2019 | CNY | 9.5407 | 9.6267 | 9.2444 | 9.5852 | 9.5852 | -0.065 (-0.68%) | 4,902,653 |
| 14 Jan 2019 | CNY | 10.0059 | 10.5185 | 9.603 | 9.6504 | 9.6504 | -0.003 (-0.03%) | 7,074,364 |
| 11 Jan 2019 | CNY | 9.4815 | 9.6889 | 9.3926 | 9.6533 | 9.6533 | +0.193 (+2.04%) | 3,290,287 |
| 10 Jan 2019 | CNY | 9.5585 | 9.6296 | 9.4311 | 9.4607 | 9.4607 | -0.083 (-0.87%) | 2,411,437 |
| 9 Jan 2019 | CNY | 9.5585 | 9.7748 | 9.5407 | 9.5437 | 9.5437 | +0.012 (+0.12%) | 3,919,242 |
| 8 Jan 2019 | CNY | 9.6296 | 9.6652 | 9.4815 | 9.5319 | 9.5319 | -0.116 (-1.20%) | 2,892,375 |
| 7 Jan 2019 | CNY | 9.5704 | 9.7185 | 9.437 | 9.6474 | 9.6474 | +0.213 (+2.26%) | 3,312,417 |
| 4 Jan 2019 | CNY | 8.9778 | 9.437 | 8.9541 | 9.4341 | 9.4341 | +0.293 (+3.21%) | 2,786,400 |
| 3 Jan 2019 | CNY | 9.363 | 9.4785 | 9.0578 | 9.1407 | 9.1407 | -0.228 (-2.44%) | 2,584,237 |
| 2 Jan 2019 | CNY | 9.2148 | 9.4163 | 9.0874 | 9.3689 | 9.3689 | +0.151 (+1.64%) | 2,533,815 |
| 28 Dec 2018 | CNY | 9.6 | 9.7037 | 9.1852 | 9.2178 | 9.2178 | -0.433 (-4.48%) | 4,532,962 |
| 27 Dec 2018 | CNY | 9.8074 | 9.9556 | 9.6415 | 9.6504 | 9.6504 | -0.11 (-1.12%) | 3,539,193 |
| 26 Dec 2018 | CNY | 9.8667 | 10.0089 | 9.7482 | 9.76 | 9.76 | -0.196 (-1.96%) | 3,998,511 |
| 25 Dec 2018 | CNY | 9.6296 | 10.0385 | 9.4252 | 9.9556 | 9.9556 | +0.216 (+2.22%) | 4,915,012 |
| 24 Dec 2018 | CNY | 9.4133 | 9.7689 | 9.3807 | 9.7393 | 9.7393 | +0.314 (+3.33%) | 3,619,177 |
| 21 Dec 2018 | CNY | 9.4015 | 9.5259 | 9.3126 | 9.4252 | 9.4252 | +0.065 (+0.70%) | 2,269,903 |
| 20 Dec 2018 | CNY | 9.1674 | 9.4163 | 9.1556 | 9.36 | 9.36 | +0.169 (+1.84%) | 2,535,300 |
| 19 Dec 2018 | CNY | 9.3926 | 9.4963 | 9.1852 | 9.1911 | 9.1911 | -0.202 (-2.15%) | 1,681,087 |
| 18 Dec 2018 | CNY | 9.4815 | 9.5644 | 9.3393 | 9.3926 | 9.3926 | -0.148 (-1.55%) | 1,624,725 |
| 17 Dec 2018 | CNY | 9.3185 | 9.6267 | 9.2326 | 9.5407 | 9.5407 | +0.101 (+1.07%) | 1,541,700 |
| 14 Dec 2018 | CNY | 9.7926 | 9.7926 | 9.437 | 9.44 | 9.44 | -0.367 (-3.75%) | 2,970,000 |
| 13 Dec 2018 | CNY | 9.7807 | 9.8341 | 9.52 | 9.8074 | 9.8074 | +0.053 (+0.55%) | 3,842,113 |
| 12 Dec 2018 | CNY | 9.8252 | 9.837 | 9.6919 | 9.7541 | 9.7541 | -0.086 (-0.87%) | 1,981,125 |
| 11 Dec 2018 | CNY | 9.7482 | 9.8726 | 9.6889 | 9.84 | 9.84 | +0.157 (+1.62%) | 2,156,962 |
| 10 Dec 2018 | CNY | 9.6296 | 9.8459 | 9.5704 | 9.683 | 9.683 | -0.059 (-0.61%) | 2,032,087 |
| 7 Dec 2018 | CNY | 9.6622 | 9.8548 | 9.6593 | 9.7422 | 9.7422 | +0.101 (+1.04%) | 2,116,388 |
| 6 Dec 2018 | CNY | 9.9052 | 9.9556 | 9.6296 | 9.6415 | 9.6415 | -0.225 (-2.28%) | 3,127,200 |
| 5 Dec 2018 | CNY | 9.8074 | 9.9852 | 9.7333 | 9.8667 | 9.8667 | -0.19 (-1.89%) | 2,939,625 |
