| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 10.0067 | 10.18 | 9.98 | 10.1533 | 10.1533 | +0.12 (+1.20%) | 3,158,025 |
| 15 Jan 2019 | CNY | 9.8333 | 10.0467 | 9.8133 | 10.0333 | 10.0333 | +0.14 (+1.42%) | 2,106,906 |
| 14 Jan 2019 | CNY | 10.1 | 10.1467 | 9.8 | 9.8933 | 9.8933 | -0.28 (-2.75%) | 3,075,495 |
| 11 Jan 2019 | CNY | 10.04 | 10.18 | 9.92 | 10.1733 | 10.1733 | +0.173 (+1.73%) | 3,158,814 |
| 10 Jan 2019 | CNY | 10.1933 | 10.2067 | 9.96 | 10 | 10 | -0.18 (-1.77%) | 3,335,049 |
| 9 Jan 2019 | CNY | 10.2 | 10.3 | 10.1 | 10.18 | 10.18 | -0.08 (-0.78%) | 4,764,180 |
| 8 Jan 2019 | CNY | 10.0133 | 10.32 | 9.94 | 10.26 | 10.26 | +0.18 (+1.79%) | 4,799,175 |
| 7 Jan 2019 | CNY | 10.02 | 10.1733 | 9.9 | 10.08 | 10.08 | +0.187 (+1.89%) | 3,841,200 |
| 4 Jan 2019 | CNY | 9.5533 | 9.9867 | 9.5333 | 9.8933 | 9.8933 | +0.173 (+1.78%) | 3,531,991 |
| 3 Jan 2019 | CNY | 9.7133 | 9.9067 | 9.6333 | 9.72 | 9.72 | +0.007 (+0.07%) | 2,332,164 |
| 2 Jan 2019 | CNY | 9.8333 | 9.86 | 9.6333 | 9.7133 | 9.7133 | -0.06 (-0.61%) | 2,391,046 |
| 28 Dec 2018 | CNY | 10.2 | 10.2 | 9.74 | 9.7733 | 9.7733 | -0.447 (-4.37%) | 5,631,124 |
| 27 Dec 2018 | CNY | 10.2267 | 10.92 | 10.0933 | 10.22 | 10.22 | +0.093 (+0.92%) | 6,620,092 |
| 26 Dec 2018 | CNY | 10.2867 | 10.9867 | 10.1 | 10.1267 | 10.1267 | +0.14 (+1.40%) | 7,109,908 |
| 25 Dec 2018 | CNY | 9.9533 | 10 | 9.6 | 9.9867 | 9.9867 | -0.153 (-1.51%) | 4,051,650 |
| 24 Dec 2018 | CNY | 9.9467 | 10.2 | 9.9333 | 10.14 | 10.14 | +0.12 (+1.20%) | 3,586,650 |
| 21 Dec 2018 | CNY | 9.86 | 10.1267 | 9.86 | 10.02 | 10.02 | +0.093 (+0.94%) | 4,277,446 |
| 20 Dec 2018 | CNY | 9.6533 | 9.9667 | 9.6533 | 9.9267 | 9.9267 | +0.28 (+2.90%) | 3,137,017 |
| 19 Dec 2018 | CNY | 9.7467 | 9.8267 | 9.64 | 9.6467 | 9.6467 | -0.107 (-1.09%) | 2,102,115 |
| 18 Dec 2018 | CNY | 9.8333 | 9.92 | 9.62 | 9.7533 | 9.7533 | -0.213 (-2.14%) | 2,728,440 |
| 17 Dec 2018 | CNY | 9.7733 | 9.9667 | 9.64 | 9.9667 | 9.9667 | +0.167 (+1.70%) | 2,516,857 |
| 14 Dec 2018 | CNY | 9.9333 | 10.0333 | 9.6933 | 9.8 | 9.8 | -0.16 (-1.61%) | 2,691,225 |
| 13 Dec 2018 | CNY | 9.9467 | 10.0467 | 9.7933 | 9.96 | 9.96 | +0.073 (+0.74%) | 2,788,464 |
| 12 Dec 2018 | CNY | 9.8533 | 10.0333 | 9.78 | 9.8867 | 9.8867 | +0.173 (+1.79%) | 3,108,264 |
| 11 Dec 2018 | CNY | 9.6133 | 9.8 | 9.6133 | 9.7133 | 9.7133 | +0.127 (+1.32%) | 1,779,600 |
| 10 Dec 2018 | CNY | 9.8 | 9.82 | 9.5333 | 9.5867 | 9.5867 | -0.3 (-3.03%) | 2,288,775 |
| 7 Dec 2018 | CNY | 9.9 | 10 | 9.8333 | 9.8867 | 9.8867 | +0.053 (+0.54%) | 2,028,036 |
| 6 Dec 2018 | CNY | 9.88 | 10.0667 | 9.7867 | 9.8333 | 9.8333 | -0.1 (-1.01%) | 3,109,800 |
| 5 Dec 2018 | CNY | 9.8267 | 10.0133 | 9.7467 | 9.9333 | 9.9333 | -0.14 (-1.39%) | 3,567,150 |
| 4 Dec 2018 | CNY | 9.9933 | 10.0933 | 9.92 | 10.0733 | 10.0733 | +0.1 (+1.00%) | 3,704,775 |
