| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2019 | CNY | 9.1071 | 9.6143 | 9.0429 | 9.5143 | 9.5143 | +0.064 (+0.68%) | 16,514,604 |
| 21 Jan 2019 | CNY | 9.5929 | 10.0643 | 9.3714 | 9.45 | 9.45 | +0.271 (+2.96%) | 26,492,849 |
| 18 Jan 2019 | CNY | 8.4071 | 9.1786 | 8.3071 | 9.1786 | 9.1786 | +0.836 (+10.02%) | 10,581,435 |
| 17 Jan 2019 | CNY | 8.5 | 8.5643 | 8.3286 | 8.3429 | 8.3429 | -0.214 (-2.50%) | 4,488,260 |
| 16 Jan 2019 | CNY | 8.4571 | 9.1143 | 8.3929 | 8.5571 | 8.5571 | +0.186 (+2.22%) | 7,128,388 |
| 15 Jan 2019 | CNY | 8.2786 | 8.4071 | 8.1143 | 8.3714 | 8.3714 | +0.057 (+0.69%) | 3,280,620 |
| 14 Jan 2019 | CNY | 8.4357 | 8.4786 | 8.3 | 8.3143 | 8.3143 | +0.014 (+0.17%) | 3,214,128 |
| 11 Jan 2019 | CNY | 8.1786 | 8.3357 | 8.0929 | 8.3 | 8.3 | +0.1 (+1.22%) | 3,085,748 |
| 10 Jan 2019 | CNY | 8.4 | 8.4429 | 8.1643 | 8.2 | 8.2 | -0.25 (-2.96%) | 4,812,714 |
| 9 Jan 2019 | CNY | 8.4 | 8.8214 | 8.2857 | 8.45 | 8.45 | +0.007 (+0.08%) | 6,875,667 |
| 8 Jan 2019 | CNY | 8.4643 | 8.6786 | 8.3571 | 8.4429 | 8.4429 | +0.029 (+0.34%) | 4,408,300 |
| 7 Jan 2019 | CNY | 8.3 | 8.4857 | 8.2071 | 8.4143 | 8.4143 | +0.207 (+2.52%) | 3,307,197 |
| 4 Jan 2019 | CNY | 7.9286 | 8.2286 | 7.9 | 8.2071 | 8.2071 | +0.171 (+2.13%) | 2,958,569 |
| 3 Jan 2019 | CNY | 8.3857 | 8.3929 | 8.0214 | 8.0357 | 8.0357 | -0.414 (-4.90%) | 3,835,720 |
| 2 Jan 2019 | CNY | 8.4071 | 8.5214 | 8.3786 | 8.45 | 8.45 | +0.071 (+0.85%) | 2,326,000 |
| 28 Dec 2018 | CNY | 8.3857 | 8.55 | 8.3357 | 8.3786 | 8.3786 | +0.021 (+0.26%) | 2,687,969 |
| 27 Dec 2018 | CNY | 8.7286 | 8.7786 | 8.3214 | 8.3571 | 8.3571 | -0.257 (-2.99%) | 3,245,200 |
| 26 Dec 2018 | CNY | 8.6429 | 8.8 | 8.5929 | 8.6143 | 8.6143 | -0.121 (-1.39%) | 3,287,200 |
| 25 Dec 2018 | CNY | 8.7786 | 8.8429 | 8.3429 | 8.7357 | 8.7357 | -0.264 (-2.94%) | 6,615,708 |
| 24 Dec 2018 | CNY | 8.6143 | 9.2786 | 8.5643 | 9 | 9 | +0.364 (+4.22%) | 8,266,430 |
| 21 Dec 2018 | CNY | 8.6286 | 8.8214 | 8.5214 | 8.6357 | 8.6357 | -0.15 (-1.71%) | 4,234,160 |
| 20 Dec 2018 | CNY | 8.35 | 8.9643 | 8.3071 | 8.7857 | 8.7857 | +0.407 (+4.86%) | 6,873,440 |
| 19 Dec 2018 | CNY | 8.6714 | 8.6786 | 8.3 | 8.3786 | 8.3786 | -0.264 (-3.06%) | 2,862,440 |
| 18 Dec 2018 | CNY | 8.7143 | 8.7571 | 8.6143 | 8.6429 | 8.6429 | -0.064 (-0.74%) | 2,282,980 |
| 17 Dec 2018 | CNY | 8.7143 | 8.7857 | 8.5571 | 8.7071 | 8.7071 | -0.014 (-0.16%) | 1,725,500 |
| 14 Dec 2018 | CNY | 9 | 9.0357 | 8.7143 | 8.7214 | 8.7214 | -0.25 (-2.79%) | 2,968,492 |
| 13 Dec 2018 | CNY | 8.9857 | 9.0286 | 8.7643 | 8.9714 | 8.9714 | +0.043 (+0.48%) | 2,976,674 |
| 12 Dec 2018 | CNY | 8.9857 | 9.0071 | 8.8214 | 8.9286 | 8.9286 | -0.029 (-0.32%) | 2,433,104 |
| 11 Dec 2018 | CNY | 9.1143 | 9.1643 | 8.8929 | 8.9571 | 8.9571 | -0.071 (-0.79%) | 3,162,328 |
| 10 Dec 2018 | CNY | 9.0214 | 9.2643 | 9 | 9.0286 | 9.0286 | -0.121 (-1.33%) | 2,071,428 |
