| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 10.18 | 10.1933 | 10.0267 | 10.04 | 10.04 | -0.067 (-0.66%) | 2,101,170 |
| 9 Jan 2019 | CNY | 10.1333 | 10.3 | 10.0667 | 10.1067 | 10.1067 | +0.047 (+0.46%) | 3,490,860 |
| 8 Jan 2019 | CNY | 10.1867 | 10.2933 | 10 | 10.06 | 10.06 | -0.213 (-2.08%) | 3,693,195 |
| 7 Jan 2019 | CNY | 10.1667 | 10.4 | 10.0533 | 10.2733 | 10.2733 | +0.22 (+2.19%) | 4,879,164 |
| 4 Jan 2019 | CNY | 9.6867 | 10.08 | 9.6133 | 10.0533 | 10.0533 | +0.293 (+3.01%) | 3,686,250 |
| 3 Jan 2019 | CNY | 9.8333 | 9.9867 | 9.6733 | 9.76 | 9.76 | +0.053 (+0.55%) | 2,724,667 |
| 2 Jan 2019 | CNY | 9.66 | 9.84 | 9.66 | 9.7067 | 9.7067 | +0.047 (+0.48%) | 2,010,534 |
| 28 Dec 2018 | CNY | 9.84 | 9.86 | 9.6333 | 9.66 | 9.66 | -0.113 (-1.16%) | 2,195,635 |
| 27 Dec 2018 | CNY | 10.1267 | 10.1333 | 9.7667 | 9.7733 | 9.7733 | -0.027 (-0.27%) | 2,794,390 |
| 26 Dec 2018 | CNY | 9.8133 | 9.98 | 9.7133 | 9.8 | 9.8 | -0.06 (-0.61%) | 2,863,089 |
| 25 Dec 2018 | CNY | 9.6933 | 10.0667 | 9.4667 | 9.86 | 9.86 | -0.02 (-0.20%) | 4,509,876 |
| 24 Dec 2018 | CNY | 9.8267 | 9.9867 | 9.7333 | 9.88 | 9.88 | +0.08 (+0.82%) | 2,888,148 |
| 21 Dec 2018 | CNY | 10.1333 | 10.1333 | 9.7267 | 9.8 | 9.8 | -0.22 (-2.20%) | 4,216,900 |
| 20 Dec 2018 | CNY | 10.2 | 10.3667 | 9.9133 | 10.02 | 10.02 | -0.14 (-1.38%) | 4,999,783 |
| 19 Dec 2018 | CNY | 10.24 | 10.4333 | 10.0267 | 10.16 | 10.16 | -0.44 (-4.15%) | 8,024,653 |
| 18 Dec 2018 | CNY | 10.6333 | 11.2867 | 10.4067 | 10.6 | 10.6 | -0.08 (-0.75%) | 12,695,653 |
| 17 Dec 2018 | CNY | 10.5667 | 10.9 | 10.2867 | 10.68 | 10.68 | +0.267 (+2.56%) | 7,067,778 |
| 14 Dec 2018 | CNY | 10.6867 | 10.7533 | 10.2733 | 10.4133 | 10.4133 | -0.153 (-1.45%) | 7,462,153 |
| 13 Dec 2018 | CNY | 10.58 | 11 | 10.3467 | 10.5667 | 10.5667 | +0.047 (+0.44%) | 9,100,045 |
| 12 Dec 2018 | CNY | 10.4 | 10.6533 | 10.3667 | 10.52 | 10.52 | +0.22 (+2.14%) | 9,511,932 |
| 11 Dec 2018 | CNY | 9.6867 | 10.3867 | 9.6667 | 10.3 | 10.3 | +0.64 (+6.63%) | 8,235,768 |
| 10 Dec 2018 | CNY | 9.6733 | 9.6733 | 9.56 | 9.66 | 9.66 | -0.04 (-0.41%) | 1,489,327 |
| 7 Dec 2018 | CNY | 9.5933 | 9.7533 | 9.5733 | 9.7 | 9.7 | +0.113 (+1.18%) | 1,519,057 |
| 6 Dec 2018 | CNY | 9.7133 | 9.8133 | 9.58 | 9.5867 | 9.5867 | -0.193 (-1.98%) | 1,864,422 |
| 5 Dec 2018 | CNY | 9.7133 | 9.9067 | 9.6733 | 9.78 | 9.78 | -0.153 (-1.54%) | 2,365,452 |
| 4 Dec 2018 | CNY | 9.9333 | 10.0933 | 9.8533 | 9.9333 | 9.9333 | +0.047 (+0.47%) | 3,163,779 |
| 3 Dec 2018 | CNY | 9.8333 | 10.04 | 9.7133 | 9.8867 | 9.8867 | +0.28 (+2.91%) | 3,320,503 |
| 30 Nov 2018 | CNY | 9.4133 | 9.6133 | 9.2733 | 9.6067 | 9.6067 | +0.22 (+2.34%) | 2,545,824 |
| 29 Nov 2018 | CNY | 9.86 | 9.8667 | 9.38 | 9.3867 | 9.3867 | -0.38 (-3.89%) | 2,519,352 |
| 28 Nov 2018 | CNY | 9.6733 | 9.7667 | 9.5533 | 9.7667 | 9.7667 | +0.06 (+0.62%) | 2,093,064 |
