| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | CNY | 7.87 | 8.13 | 7.74 | 8.09 | 8.09 | +0.21 (+2.66%) | 9,031,230 |
| 3 Jan 2019 | CNY | 8.15 | 8.18 | 7.85 | 7.88 | 7.88 | -0.23 (-2.84%) | 10,485,690 |
| 2 Jan 2019 | CNY | 8.34 | 8.35 | 8.06 | 8.11 | 8.11 | -0.28 (-3.34%) | 7,497,479 |
| 28 Dec 2018 | CNY | 8.34 | 8.51 | 8.11 | 8.39 | 8.39 | +0.09 (+1.08%) | 12,141,871 |
| 27 Dec 2018 | CNY | 8.33 | 8.56 | 8.25 | 8.3 | 8.3 | +0.09 (+1.10%) | 13,559,508 |
| 26 Dec 2018 | CNY | 8.5 | 8.54 | 8.18 | 8.21 | 8.21 | -0.29 (-3.41%) | 14,584,376 |
| 25 Dec 2018 | CNY | 8.64 | 8.64 | 8.23 | 8.5 | 8.5 | -0.21 (-2.41%) | 12,520,353 |
| 24 Dec 2018 | CNY | 8.64 | 8.83 | 8.62 | 8.71 | 8.71 | +0.06 (+0.69%) | 8,216,393 |
| 21 Dec 2018 | CNY | 8.82 | 8.85 | 8.56 | 8.65 | 8.65 | -0.2 (-2.26%) | 10,800,374 |
| 20 Dec 2018 | CNY | 8.89 | 8.98 | 8.75 | 8.85 | 8.85 | -0.02 (-0.23%) | 10,079,834 |
| 19 Dec 2018 | CNY | 9.67 | 9.69 | 8.79 | 8.87 | 8.87 | -0.8 (-8.27%) | 31,570,870 |
| 18 Dec 2018 | CNY | 10.58 | 10.6 | 9.52 | 9.67 | 9.67 | -0.91 (-8.60%) | 20,414,563 |
| 17 Dec 2018 | CNY | 10.62 | 10.7 | 10.48 | 10.58 | 10.58 | -0.13 (-1.21%) | 4,536,398 |
| 14 Dec 2018 | CNY | 10.73 | 10.79 | 10.45 | 10.71 | 10.71 | -0.04 (-0.37%) | 6,873,986 |
| 13 Dec 2018 | CNY | 10.71 | 10.84 | 10.6 | 10.75 | 10.75 | +0.1 (+0.94%) | 6,995,724 |
| 12 Dec 2018 | CNY | 10.76 | 10.88 | 10.65 | 10.65 | 10.65 | -0.13 (-1.21%) | 5,627,109 |
| 11 Dec 2018 | CNY | 10.7 | 10.85 | 10.55 | 10.78 | 10.78 | +0.16 (+1.51%) | 7,326,335 |
| 10 Dec 2018 | CNY | 10.91 | 10.92 | 10.57 | 10.62 | 10.62 | -0.36 (-3.28%) | 12,827,497 |
| 7 Dec 2018 | CNY | 11.49 | 11.58 | 10.79 | 10.98 | 10.98 | -0.8 (-6.79%) | 28,650,839 |
| 6 Dec 2018 | CNY | 12.47 | 12.62 | 11.6 | 11.78 | 11.78 | -0.86 (-6.80%) | 25,062,575 |
| 5 Dec 2018 | CNY | 12.21 | 12.7 | 12.17 | 12.64 | 12.64 | +0.16 (+1.28%) | 22,720,735 |
| 4 Dec 2018 | CNY | 11.29 | 12.48 | 11.23 | 12.48 | 12.48 | +1.06 (+9.28%) | 33,846,319 |
| 3 Dec 2018 | CNY | 11.45 | 11.51 | 11.31 | 11.42 | 11.42 | +0.17 (+1.51%) | 9,690,385 |
| 30 Nov 2018 | CNY | 11.27 | 11.36 | 11.03 | 11.25 | 11.25 | -0.02 (-0.18%) | 4,153,263 |
| 29 Nov 2018 | CNY | 11.4 | 11.57 | 11.24 | 11.27 | 11.27 | -0.06 (-0.53%) | 5,351,800 |
| 28 Nov 2018 | CNY | 11.31 | 11.43 | 11.13 | 11.33 | 11.33 | +0.03 (+0.27%) | 4,686,884 |
| 27 Nov 2018 | CNY | 11.3 | 11.52 | 11.16 | 11.3 | 11.3 | +0.06 (+0.53%) | 5,757,277 |
| 26 Nov 2018 | CNY | 11.35 | 11.38 | 11.17 | 11.24 | 11.24 | -0.14 (-1.23%) | 3,574,603 |
| 23 Nov 2018 | CNY | 11.69 | 11.76 | 11.3 | 11.38 | 11.38 | -0.38 (-3.23%) | 5,183,544 |
| 22 Nov 2018 | CNY | 11.68 | 11.92 | 11.56 | 11.76 | 11.76 | +0.05 (+0.43%) | 6,803,324 |
