| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | CNY | 9.4455 | 9.8727 | 9.4455 | 9.8364 | 9.8364 | +0.109 (+1.12%) | 4,734,301 |
| 4 Jan 2019 | CNY | 9.4455 | 9.7364 | 9.4091 | 9.7273 | 9.7273 | +0.173 (+1.81%) | 5,243,346 |
| 3 Jan 2019 | CNY | 9.8182 | 9.8818 | 9.5455 | 9.5546 | 9.5546 | -0.236 (-2.41%) | 4,816,522 |
| 2 Jan 2019 | CNY | 10.0364 | 10.0818 | 9.7273 | 9.7909 | 9.7909 | -0.245 (-2.45%) | 4,834,256 |
| 28 Dec 2018 | CNY | 9.7727 | 10.0909 | 9.7727 | 10.0364 | 10.0364 | +0.173 (+1.75%) | 3,241,029 |
| 27 Dec 2018 | CNY | 10.0909 | 10.2091 | 9.8364 | 9.8636 | 9.8636 | -0.127 (-1.27%) | 4,084,634 |
| 26 Dec 2018 | CNY | 9.9546 | 10.0273 | 9.8909 | 9.9909 | 9.9909 | +0.036 (+0.36%) | 3,194,581 |
| 25 Dec 2018 | CNY | 9.9909 | 10.0364 | 9.7091 | 9.9546 | 9.9546 | -0.145 (-1.44%) | 4,447,161 |
| 24 Dec 2018 | CNY | 9.9909 | 10.1273 | 9.9455 | 10.1 | 10.1 | +0.109 (+1.09%) | 3,846,576 |
| 21 Dec 2018 | CNY | 10.1455 | 10.1455 | 9.9455 | 9.9909 | 9.9909 | -0.109 (-1.08%) | 3,052,009 |
| 20 Dec 2018 | CNY | 10.0636 | 10.1455 | 9.9727 | 10.1 | 10.1 | -0.009 (-0.09%) | 3,513,499 |
| 19 Dec 2018 | CNY | 10.1727 | 10.2 | 10.0818 | 10.1091 | 10.1091 | 0.0 (0.0%) | 2,731,397 |
| 18 Dec 2018 | CNY | 10.1455 | 10.2727 | 10.0273 | 10.1091 | 10.1091 | -0.145 (-1.42%) | 3,816,408 |
| 17 Dec 2018 | CNY | 10.2364 | 10.3 | 10.1 | 10.2546 | 10.2546 | -0.027 (-0.26%) | 3,899,045 |
| 14 Dec 2018 | CNY | 10.4546 | 10.4909 | 10.2364 | 10.2818 | 10.2818 | -0.191 (-1.82%) | 4,583,927 |
| 13 Dec 2018 | CNY | 10.4546 | 10.5909 | 10.3273 | 10.4727 | 10.4727 | +0.045 (+0.44%) | 4,563,142 |
| 12 Dec 2018 | CNY | 10.4182 | 10.4636 | 10.3455 | 10.4273 | 10.4273 | +0.027 (+0.26%) | 3,179,154 |
| 11 Dec 2018 | CNY | 10.3636 | 10.5 | 10.3 | 10.4 | 10.4 | +0.036 (+0.35%) | 3,197,784 |
| 10 Dec 2018 | CNY | 10.4182 | 10.4455 | 10.2727 | 10.3636 | 10.3636 | -0.091 (-0.87%) | 3,279,540 |
| 7 Dec 2018 | CNY | 10.5 | 10.5818 | 10.4546 | 10.4546 | 10.4546 | -0.009 (-0.09%) | 2,994,261 |
| 6 Dec 2018 | CNY | 10.6455 | 10.6455 | 10.4091 | 10.4636 | 10.4636 | -0.245 (-2.29%) | 6,351,264 |
| 5 Dec 2018 | CNY | 10.6364 | 10.8545 | 10.5727 | 10.7091 | 10.7091 | -0.2 (-1.83%) | 5,702,858 |
| 4 Dec 2018 | CNY | 11 | 11 | 10.8273 | 10.9091 | 10.9091 | -0.109 (-0.99%) | 8,223,287 |
| 3 Dec 2018 | CNY | 10.7273 | 11.0727 | 10.5909 | 11.0182 | 11.0182 | +0.609 (+5.85%) | 9,126,453 |
| 30 Nov 2018 | CNY | 10.3909 | 10.4546 | 10.2273 | 10.4091 | 10.4091 | +0.073 (+0.70%) | 3,936,050 |
| 29 Nov 2018 | CNY | 10.6818 | 10.7182 | 10.2909 | 10.3364 | 10.3364 | -0.273 (-2.57%) | 4,103,469 |
| 28 Nov 2018 | CNY | 10.5364 | 10.6273 | 10.3455 | 10.6091 | 10.6091 | +0.091 (+0.86%) | 3,507,344 |
| 27 Nov 2018 | CNY | 10.5727 | 10.6909 | 10.4546 | 10.5182 | 10.5182 | +0.045 (+0.43%) | 3,952,064 |
| 26 Nov 2018 | CNY | 10.4182 | 10.6091 | 10.4 | 10.4727 | 10.4727 | +0.018 (+0.17%) | 4,147,347 |
| 23 Nov 2018 | CNY | 11 | 11.0727 | 10.4182 | 10.4546 | 10.4546 | -0.545 (-4.96%) | 6,858,090 |
