| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 9.8036 | 10.3848 | 9.702 | 9.9261 | 9.9261 | +0.161 (+1.65%) | 3,166,906 |
| 8 Jan 2019 | CNY | 9.8736 | 10.0382 | 9.653 | 9.7651 | 9.7651 | -0.165 (-1.66%) | 1,391,783 |
| 7 Jan 2019 | CNY | 9.478 | 10.1187 | 9.478 | 9.9296 | 9.9296 | +0.161 (+1.65%) | 1,121,818 |
| 4 Jan 2019 | CNY | 9.478 | 9.8036 | 9.478 | 9.7686 | 9.7686 | +0.14 (+1.46%) | 902,013 |
| 3 Jan 2019 | CNY | 9.8911 | 10.0137 | 9.4114 | 9.6285 | 9.6285 | -0.263 (-2.65%) | 1,246,573 |
| 2 Jan 2019 | CNY | 10.1467 | 10.1467 | 9.8911 | 9.8911 | 9.8911 | -0.21 (-2.08%) | 644,907 |
| 28 Dec 2018 | CNY | 9.9892 | 10.2097 | 9.9156 | 10.1012 | 10.1012 | -0.108 (-1.06%) | 1,098,341 |
| 27 Dec 2018 | CNY | 10.4198 | 10.5739 | 10.2062 | 10.2097 | 10.2097 | -0.105 (-1.02%) | 1,394,690 |
| 26 Dec 2018 | CNY | 10.2167 | 10.4898 | 10.0487 | 10.3148 | 10.3148 | +0.186 (+1.83%) | 1,769,011 |
| 25 Dec 2018 | CNY | 10.1537 | 10.2938 | 9.8211 | 10.1292 | 10.1292 | -0.287 (-2.76%) | 1,737,422 |
| 24 Dec 2018 | CNY | 10.2587 | 10.4163 | 10.2412 | 10.4163 | 10.4163 | +0.143 (+1.40%) | 1,292,613 |
| 21 Dec 2018 | CNY | 10.2587 | 10.3918 | 10.1607 | 10.2728 | 10.2728 | -0.196 (-1.87%) | 1,253,199 |
| 20 Dec 2018 | CNY | 10.5038 | 10.6369 | 10.3498 | 10.4688 | 10.4688 | -0.025 (-0.23%) | 1,484,372 |
| 19 Dec 2018 | CNY | 10.3498 | 10.6194 | 10.3498 | 10.4933 | 10.4933 | +0.154 (+1.49%) | 1,845,611 |
| 18 Dec 2018 | CNY | 10.3183 | 10.4513 | 10.1922 | 10.3393 | 10.3393 | -0.077 (-0.74%) | 1,160,090 |
| 17 Dec 2018 | CNY | 10.1747 | 10.5213 | 10.0942 | 10.4163 | 10.4163 | +0.189 (+1.85%) | 1,516,303 |
| 14 Dec 2018 | CNY | 10.5774 | 10.5774 | 10.1957 | 10.2272 | 10.2272 | -0.347 (-3.28%) | 1,766,326 |
| 13 Dec 2018 | CNY | 10.5459 | 10.6999 | 10.4758 | 10.5739 | 10.5739 | +0.028 (+0.27%) | 2,488,234 |
| 12 Dec 2018 | CNY | 10.7699 | 10.875 | 10.5108 | 10.5459 | 10.5459 | -0.396 (-3.62%) | 3,363,171 |
| 11 Dec 2018 | CNY | 10.2587 | 11.2671 | 10.2587 | 10.9415 | 10.9415 | +0.487 (+4.66%) | 5,893,847 |
| 10 Dec 2018 | CNY | 10.0277 | 10.882 | 9.8036 | 10.4548 | 10.4548 | +0.564 (+5.70%) | 3,811,176 |
| 7 Dec 2018 | CNY | 9.7616 | 9.9786 | 9.7616 | 9.8911 | 9.8911 | +0.2 (+2.06%) | 710,540 |
| 6 Dec 2018 | CNY | 9.8386 | 9.9611 | 9.6635 | 9.6915 | 9.6915 | -0.27 (-2.71%) | 767,891 |
| 5 Dec 2018 | CNY | 9.8736 | 9.9962 | 9.8456 | 9.9611 | 9.9611 | -0.123 (-1.22%) | 1,152,150 |
| 4 Dec 2018 | CNY | 10.0347 | 10.1432 | 10.0032 | 10.0837 | 10.0837 | -0.007 (-0.07%) | 1,017,048 |
| 3 Dec 2018 | CNY | 10.0487 | 10.2833 | 9.8071 | 10.0907 | 10.0907 | +0.322 (+3.30%) | 1,939,169 |
| 30 Nov 2018 | CNY | 9.4535 | 9.8071 | 9.3134 | 9.7686 | 9.7686 | +0.186 (+1.94%) | 1,506,878 |
| 29 Nov 2018 | CNY | 9.9086 | 10.0872 | 9.5235 | 9.583 | 9.583 | -0.326 (-3.29%) | 1,388,007 |
| 28 Nov 2018 | CNY | 9.7196 | 9.9366 | 9.6915 | 9.9086 | 9.9086 | +0.014 (+0.14%) | 1,017,057 |
| 27 Nov 2018 | CNY | 9.7931 | 9.9296 | 9.646 | 9.8946 | 9.8946 | +0.091 (+0.93%) | 1,062,640 |
