| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 8.88 | 9.28 | 8.71 | 9.06 | 9.06 | +0.02 (+0.22%) | 35,765,121 |
| 10 Jan 2019 | CNY | 8.52 | 9.44 | 8.47 | 9.04 | 9.04 | +0.41 (+4.75%) | 50,121,837 |
| 9 Jan 2019 | CNY | 8.18 | 8.64 | 8.15 | 8.63 | 8.63 | +0.36 (+4.35%) | 26,803,969 |
| 8 Jan 2019 | CNY | 8.51 | 8.64 | 8.22 | 8.27 | 8.27 | -0.33 (-3.84%) | 23,328,298 |
| 7 Jan 2019 | CNY | 8.52 | 8.64 | 8.26 | 8.6 | 8.6 | +0.09 (+1.06%) | 28,437,030 |
| 4 Jan 2019 | CNY | 8.52 | 8.73 | 8.26 | 8.51 | 8.51 | -0.02 (-0.23%) | 34,890,238 |
| 3 Jan 2019 | CNY | 7.9 | 8.69 | 7.76 | 8.53 | 8.53 | +0.63 (+7.97%) | 39,238,365 |
| 2 Jan 2019 | CNY | 7.85 | 8.02 | 7.66 | 7.9 | 7.9 | -0.06 (-0.75%) | 15,295,210 |
| 28 Dec 2018 | CNY | 7.9 | 8 | 7.8 | 7.96 | 7.96 | +0.01 (+0.13%) | 12,787,214 |
| 27 Dec 2018 | CNY | 7.88 | 8.16 | 7.82 | 7.95 | 7.95 | -0.13 (-1.61%) | 18,374,407 |
| 26 Dec 2018 | CNY | 7.82 | 8.12 | 7.74 | 8.08 | 8.08 | +0.03 (+0.37%) | 22,447,724 |
| 25 Dec 2018 | CNY | 8.02 | 8.27 | 7.88 | 8.05 | 8.05 | +0.23 (+2.94%) | 28,170,092 |
| 24 Dec 2018 | CNY | 7.79 | 7.86 | 7.56 | 7.82 | 7.82 | +0.03 (+0.39%) | 13,178,687 |
| 21 Dec 2018 | CNY | 8.1 | 8.17 | 7.78 | 7.79 | 7.79 | -0.06 (-0.76%) | 14,875,918 |
| 20 Dec 2018 | CNY | 7.74 | 7.89 | 7.7 | 7.85 | 7.85 | -0.12 (-1.51%) | 12,184,213 |
| 19 Dec 2018 | CNY | 8.07 | 8.14 | 7.9 | 7.97 | 7.97 | -0.17 (-2.09%) | 15,646,672 |
| 18 Dec 2018 | CNY | 7.98 | 8.35 | 7.98 | 8.14 | 8.14 | +0.32 (+4.09%) | 22,542,726 |
| 17 Dec 2018 | CNY | 7.72 | 7.91 | 7.71 | 7.82 | 7.82 | -0.09 (-1.14%) | 13,210,487 |
| 14 Dec 2018 | CNY | 8.28 | 8.45 | 7.75 | 7.91 | 7.91 | -0.45 (-5.38%) | 23,231,536 |
| 13 Dec 2018 | CNY | 8.31 | 8.4 | 8.2 | 8.36 | 8.36 | -0.03 (-0.36%) | 17,017,218 |
| 12 Dec 2018 | CNY | 8.36 | 8.49 | 8.27 | 8.39 | 8.39 | -0.09 (-1.06%) | 18,846,704 |
| 11 Dec 2018 | CNY | 8.25 | 8.66 | 8.22 | 8.48 | 8.48 | -0.01 (-0.12%) | 25,699,141 |
| 10 Dec 2018 | CNY | 8.58 | 8.75 | 8.45 | 8.49 | 8.49 | +0.09 (+1.07%) | 24,560,441 |
| 7 Dec 2018 | CNY | 8.59 | 8.71 | 8.36 | 8.4 | 8.4 | -0.25 (-2.89%) | 24,878,711 |
| 6 Dec 2018 | CNY | 8.27 | 8.95 | 8.27 | 8.65 | 8.65 | +0.31 (+3.72%) | 41,548,311 |
| 5 Dec 2018 | CNY | 8.46 | 8.65 | 8.22 | 8.34 | 8.34 | +0.07 (+0.85%) | 32,337,739 |
| 4 Dec 2018 | CNY | 8.08 | 8.5 | 8.02 | 8.27 | 8.27 | +0.08 (+0.98%) | 33,227,702 |
| 3 Dec 2018 | CNY | 7.54 | 8.26 | 7.54 | 8.19 | 8.19 | +0.34 (+4.33%) | 32,116,078 |
| 30 Nov 2018 | CNY | 8.01 | 8.38 | 7.8 | 7.85 | 7.85 | -0.35 (-4.27%) | 32,300,943 |
| 29 Nov 2018 | CNY | 7.6 | 8.2 | 7.49 | 8.2 | 8.2 | +0.75 (+10.07%) | 35,739,973 |
