| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2018 | CNY | 8.51 | 8.59 | 8.2 | 8.23 | 8.23 | -0.3 (-3.52%) | 12,715,322 |
| 27 Dec 2018 | CNY | 9.01 | 9.1 | 8.52 | 8.53 | 8.53 | -0.4 (-4.48%) | 15,646,698 |
| 26 Dec 2018 | CNY | 8.83 | 9.12 | 8.72 | 8.93 | 8.93 | -0.09 (-1.00%) | 20,763,642 |
| 25 Dec 2018 | CNY | 8.63 | 9.15 | 8.52 | 9.02 | 9.02 | -0.2 (-2.17%) | 27,564,519 |
| 24 Dec 2018 | CNY | 9.52 | 9.95 | 9.18 | 9.22 | 9.22 | +0.88 (+10.55%) | 45,281,390 |
| 20 Dec 2018 | CNY | 8.18 | 8.35 | 8.16 | 8.34 | 8.34 | +0.1 (+1.21%) | 4,385,594 |
| 19 Dec 2018 | CNY | 8.43 | 8.45 | 8.22 | 8.24 | 8.24 | -0.23 (-2.72%) | 5,184,724 |
| 18 Dec 2018 | CNY | 8.31 | 8.56 | 8.28 | 8.47 | 8.47 | +0.1 (+1.19%) | 9,067,909 |
| 17 Dec 2018 | CNY | 8.23 | 8.37 | 8.12 | 8.37 | 8.37 | +0.14 (+1.70%) | 4,973,498 |
| 14 Dec 2018 | CNY | 8.34 | 8.37 | 8.23 | 8.23 | 8.23 | -0.1 (-1.20%) | 4,250,000 |
| 13 Dec 2018 | CNY | 8.37 | 8.42 | 8.28 | 8.33 | 8.33 | -0.04 (-0.48%) | 5,383,600 |
| 12 Dec 2018 | CNY | 8.27 | 8.39 | 8.24 | 8.37 | 8.37 | +0.13 (+1.58%) | 4,517,427 |
| 11 Dec 2018 | CNY | 8.22 | 8.27 | 8.19 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,651,004 |
| 10 Dec 2018 | CNY | 8.31 | 8.33 | 8.15 | 8.2 | 8.2 | -0.17 (-2.03%) | 3,832,400 |
| 7 Dec 2018 | CNY | 8.41 | 8.45 | 8.33 | 8.37 | 8.37 | +0.02 (+0.24%) | 3,136,067 |
| 6 Dec 2018 | CNY | 8.39 | 8.54 | 8.35 | 8.35 | 8.35 | -0.09 (-1.07%) | 5,220,802 |
| 5 Dec 2018 | CNY | 8.4 | 8.49 | 8.32 | 8.44 | 8.44 | -0.16 (-1.86%) | 5,116,653 |
| 4 Dec 2018 | CNY | 8.53 | 8.64 | 8.47 | 8.6 | 8.6 | +0.07 (+0.82%) | 6,415,032 |
| 3 Dec 2018 | CNY | 8.4 | 8.59 | 8.35 | 8.53 | 8.53 | +0.29 (+3.52%) | 7,763,073 |
| 30 Nov 2018 | CNY | 8.18 | 8.26 | 8.06 | 8.24 | 8.24 | +0.05 (+0.61%) | 4,494,267 |
| 29 Nov 2018 | CNY | 8.42 | 8.45 | 8.18 | 8.19 | 8.19 | -0.2 (-2.38%) | 5,198,500 |
| 28 Nov 2018 | CNY | 8.38 | 8.4 | 8.13 | 8.39 | 8.39 | +0.01 (+0.12%) | 4,417,800 |
| 27 Nov 2018 | CNY | 8.35 | 8.42 | 8.3 | 8.38 | 8.38 | +0.09 (+1.09%) | 4,557,575 |
| 26 Nov 2018 | CNY | 8.41 | 8.51 | 8.27 | 8.29 | 8.29 | -0.16 (-1.89%) | 5,019,194 |
| 23 Nov 2018 | CNY | 9.02 | 9.05 | 8.4 | 8.45 | 8.45 | -0.57 (-6.32%) | 8,749,472 |
| 22 Nov 2018 | CNY | 9.15 | 9.16 | 8.95 | 9.02 | 9.02 | -0.03 (-0.33%) | 4,921,467 |
| 21 Nov 2018 | CNY | 8.85 | 9.07 | 8.82 | 9.05 | 9.05 | +0.04 (+0.44%) | 6,102,897 |
| 20 Nov 2018 | CNY | 9.17 | 9.28 | 9.01 | 9.01 | 9.01 | -0.29 (-3.12%) | 7,951,657 |
| 19 Nov 2018 | CNY | 9.18 | 9.33 | 9.1 | 9.3 | 9.3 | +0.07 (+0.76%) | 11,683,966 |
| 16 Nov 2018 | CNY | 9.37 | 9.38 | 9.13 | 9.23 | 9.23 | -0.13 (-1.39%) | 14,628,866 |
