| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.96 | 9.67 | 8.92 | 9.59 | 9.59 | +0.58 (+6.44%) | 33,041,725 |
| 17 Jan 2019 | CNY | 9.25 | 9.27 | 9 | 9.01 | 9.01 | -0.24 (-2.59%) | 14,518,868 |
| 16 Jan 2019 | CNY | 9.34 | 9.34 | 9.22 | 9.25 | 9.25 | -0.09 (-0.96%) | 10,163,041 |
| 15 Jan 2019 | CNY | 9.24 | 9.35 | 9.21 | 9.34 | 9.34 | +0.09 (+0.97%) | 8,100,934 |
| 14 Jan 2019 | CNY | 9.31 | 9.35 | 9.22 | 9.25 | 9.25 | -0.08 (-0.86%) | 4,843,799 |
| 11 Jan 2019 | CNY | 9.44 | 9.49 | 9.24 | 9.33 | 9.33 | -0.11 (-1.17%) | 11,007,344 |
| 10 Jan 2019 | CNY | 9.5 | 9.53 | 9.43 | 9.44 | 9.44 | -0.06 (-0.63%) | 5,597,920 |
| 9 Jan 2019 | CNY | 9.47 | 9.66 | 9.42 | 9.5 | 9.5 | +0.04 (+0.42%) | 9,919,038 |
| 8 Jan 2019 | CNY | 9.44 | 9.5 | 9.39 | 9.46 | 9.46 | -0.01 (-0.11%) | 5,103,675 |
| 7 Jan 2019 | CNY | 9.32 | 9.56 | 9.32 | 9.47 | 9.47 | -0.03 (-0.32%) | 10,816,185 |
| 4 Jan 2019 | CNY | 9.32 | 9.56 | 9.18 | 9.5 | 9.5 | +0.1 (+1.06%) | 10,354,727 |
| 3 Jan 2019 | CNY | 9.72 | 9.78 | 9.35 | 9.4 | 9.4 | -0.4 (-4.08%) | 9,526,064 |
| 2 Jan 2019 | CNY | 10.12 | 10.15 | 9.62 | 9.8 | 9.8 | -0.34 (-3.35%) | 10,781,914 |
| 28 Dec 2018 | CNY | 10.15 | 10.26 | 10.03 | 10.14 | 10.14 | -0.01 (-0.10%) | 5,371,100 |
| 27 Dec 2018 | CNY | 10.23 | 10.32 | 10.09 | 10.15 | 10.15 | -0.02 (-0.20%) | 7,466,317 |
| 26 Dec 2018 | CNY | 9.85 | 10.21 | 9.85 | 10.17 | 10.17 | +0.23 (+2.31%) | 10,569,516 |
| 25 Dec 2018 | CNY | 9.78 | 9.94 | 9.59 | 9.94 | 9.94 | +0.08 (+0.81%) | 6,481,200 |
| 24 Dec 2018 | CNY | 9.75 | 9.89 | 9.73 | 9.86 | 9.86 | +0.12 (+1.23%) | 3,626,187 |
| 21 Dec 2018 | CNY | 9.8 | 9.8 | 9.71 | 9.74 | 9.74 | -0.06 (-0.61%) | 3,003,014 |
| 20 Dec 2018 | CNY | 9.68 | 9.87 | 9.65 | 9.8 | 9.8 | +0.1 (+1.03%) | 5,021,000 |
| 19 Dec 2018 | CNY | 9.79 | 9.84 | 9.62 | 9.7 | 9.7 | -0.07 (-0.72%) | 6,892,355 |
| 18 Dec 2018 | CNY | 9.95 | 10.03 | 9.73 | 9.77 | 9.77 | -0.18 (-1.81%) | 8,502,984 |
| 17 Dec 2018 | CNY | 10.05 | 10.16 | 9.85 | 9.95 | 9.95 | -0.15 (-1.49%) | 7,079,984 |
| 14 Dec 2018 | CNY | 10.42 | 10.45 | 10.04 | 10.1 | 10.1 | -0.36 (-3.44%) | 7,895,200 |
| 13 Dec 2018 | CNY | 10.42 | 10.53 | 10.36 | 10.46 | 10.46 | +0.02 (+0.19%) | 7,321,712 |
| 12 Dec 2018 | CNY | 10.59 | 10.65 | 10.39 | 10.44 | 10.44 | -0.11 (-1.04%) | 7,159,937 |
| 11 Dec 2018 | CNY | 10.4 | 10.56 | 10.4 | 10.55 | 10.55 | +0.17 (+1.64%) | 5,076,686 |
| 10 Dec 2018 | CNY | 10.59 | 10.6 | 10.37 | 10.38 | 10.38 | -0.28 (-2.63%) | 7,919,760 |
| 7 Dec 2018 | CNY | 11.09 | 11.15 | 10.63 | 10.66 | 10.66 | -0.46 (-4.14%) | 15,927,712 |
| 6 Dec 2018 | CNY | 11.32 | 11.38 | 11.09 | 11.12 | 11.12 | -0.24 (-2.11%) | 9,194,603 |
