| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 8.83 | 8.91 | 8.76 | 8.87 | 8.87 | +0.02 (+0.23%) | 2,479,869 |
| 16 Jan 2019 | CNY | 8.87 | 8.92 | 8.81 | 8.85 | 8.85 | 0.0 (0.0%) | 2,214,606 |
| 15 Jan 2019 | CNY | 8.8 | 8.89 | 8.75 | 8.85 | 8.85 | +0.06 (+0.68%) | 2,944,095 |
| 14 Jan 2019 | CNY | 8.84 | 8.87 | 8.77 | 8.79 | 8.79 | -0.01 (-0.11%) | 2,482,468 |
| 11 Jan 2019 | CNY | 8.77 | 8.9 | 8.75 | 8.8 | 8.8 | +0.02 (+0.23%) | 2,598,608 |
| 10 Jan 2019 | CNY | 8.74 | 8.86 | 8.74 | 8.78 | 8.78 | -0.01 (-0.11%) | 3,418,463 |
| 9 Jan 2019 | CNY | 8.57 | 8.82 | 8.57 | 8.79 | 8.79 | +0.22 (+2.57%) | 6,610,354 |
| 8 Jan 2019 | CNY | 8.61 | 8.62 | 8.54 | 8.57 | 8.57 | -0.07 (-0.81%) | 2,275,006 |
| 7 Jan 2019 | CNY | 8.49 | 8.65 | 8.49 | 8.64 | 8.64 | +0.02 (+0.23%) | 3,883,551 |
| 4 Jan 2019 | CNY | 8.49 | 8.64 | 8.4 | 8.62 | 8.62 | +0.1 (+1.17%) | 3,593,507 |
| 3 Jan 2019 | CNY | 8.51 | 8.59 | 8.43 | 8.52 | 8.52 | +0.02 (+0.24%) | 2,744,786 |
| 2 Jan 2019 | CNY | 8.51 | 8.57 | 8.47 | 8.5 | 8.5 | +0.05 (+0.59%) | 2,811,937 |
| 28 Dec 2018 | CNY | 8.41 | 8.56 | 8.41 | 8.45 | 8.45 | +0.04 (+0.48%) | 2,479,428 |
| 27 Dec 2018 | CNY | 8.53 | 8.56 | 8.41 | 8.41 | 8.41 | 0.0 (0.0%) | 3,604,170 |
| 26 Dec 2018 | CNY | 8.46 | 8.49 | 8.35 | 8.41 | 8.41 | -0.08 (-0.94%) | 4,608,383 |
| 25 Dec 2018 | CNY | 8.32 | 8.5 | 8.23 | 8.49 | 8.49 | +0.1 (+1.19%) | 4,928,982 |
| 24 Dec 2018 | CNY | 8.31 | 8.39 | 8.22 | 8.39 | 8.39 | +0.03 (+0.36%) | 4,010,900 |
| 21 Dec 2018 | CNY | 8.32 | 8.39 | 8.19 | 8.36 | 8.36 | +0.08 (+0.97%) | 3,283,487 |
| 20 Dec 2018 | CNY | 8.25 | 8.37 | 8.25 | 8.28 | 8.28 | -0.09 (-1.08%) | 4,843,641 |
| 19 Dec 2018 | CNY | 8.25 | 8.43 | 8.2 | 8.37 | 8.37 | +0.16 (+1.95%) | 5,172,970 |
| 18 Dec 2018 | CNY | 8.34 | 8.4 | 8.19 | 8.21 | 8.21 | -0.23 (-2.73%) | 5,279,551 |
| 17 Dec 2018 | CNY | 8.22 | 8.48 | 8.22 | 8.44 | 8.44 | +0.22 (+2.68%) | 5,872,945 |
| 14 Dec 2018 | CNY | 8.8 | 8.83 | 8.13 | 8.22 | 8.22 | -0.59 (-6.70%) | 10,816,833 |
| 13 Dec 2018 | CNY | 8.83 | 8.9 | 8.73 | 8.81 | 8.81 | 0.0 (0.0%) | 4,185,687 |
| 12 Dec 2018 | CNY | 8.81 | 8.89 | 8.71 | 8.81 | 8.81 | 0.0 (0.0%) | 3,434,160 |
| 11 Dec 2018 | CNY | 8.73 | 8.82 | 8.72 | 8.81 | 8.81 | +0.1 (+1.15%) | 2,205,251 |
| 10 Dec 2018 | CNY | 8.79 | 8.82 | 8.68 | 8.71 | 8.71 | -0.1 (-1.14%) | 3,201,424 |
| 7 Dec 2018 | CNY | 8.82 | 8.86 | 8.77 | 8.81 | 8.81 | +0.01 (+0.11%) | 1,863,746 |
| 6 Dec 2018 | CNY | 8.87 | 8.92 | 8.79 | 8.8 | 8.8 | -0.14 (-1.57%) | 2,921,800 |
| 5 Dec 2018 | CNY | 8.87 | 9.02 | 8.84 | 8.94 | 8.94 | -0.04 (-0.45%) | 3,194,559 |
