| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | CNY | 7.42 | 7.74 | 7.37 | 7.73 | 7.73 | +0.2 (+2.66%) | 4,157,541 |
| 3 Jan 2019 | CNY | 7.75 | 7.81 | 7.53 | 7.53 | 7.53 | -0.15 (-1.95%) | 3,401,100 |
| 2 Jan 2019 | CNY | 7.77 | 7.86 | 7.62 | 7.68 | 7.68 | -0.04 (-0.52%) | 2,989,120 |
| 28 Dec 2018 | CNY | 7.7 | 7.85 | 7.6 | 7.72 | 7.72 | +0.02 (+0.26%) | 3,526,110 |
| 27 Dec 2018 | CNY | 8.18 | 8.24 | 7.7 | 7.7 | 7.7 | -0.36 (-4.47%) | 4,451,220 |
| 26 Dec 2018 | CNY | 8.06 | 8.17 | 7.98 | 8.06 | 8.06 | +0.05 (+0.62%) | 3,742,760 |
| 25 Dec 2018 | CNY | 8.11 | 8.11 | 7.76 | 8.01 | 8.01 | -0.2 (-2.44%) | 5,419,132 |
| 24 Dec 2018 | CNY | 8.11 | 8.22 | 8.05 | 8.21 | 8.21 | +0.11 (+1.36%) | 3,133,480 |
| 21 Dec 2018 | CNY | 8.28 | 8.28 | 8.05 | 8.1 | 8.1 | -0.12 (-1.46%) | 3,171,310 |
| 20 Dec 2018 | CNY | 8.2 | 8.29 | 8.11 | 8.22 | 8.22 | -0.01 (-0.12%) | 3,499,961 |
| 19 Dec 2018 | CNY | 8.52 | 8.57 | 8.15 | 8.23 | 8.23 | -0.25 (-2.95%) | 4,432,527 |
| 18 Dec 2018 | CNY | 8.63 | 8.73 | 8.43 | 8.48 | 8.48 | -0.24 (-2.75%) | 5,034,720 |
| 17 Dec 2018 | CNY | 8.55 | 8.83 | 8.46 | 8.72 | 8.72 | +0.14 (+1.63%) | 4,625,150 |
| 14 Dec 2018 | CNY | 8.97 | 8.97 | 8.53 | 8.58 | 8.58 | -0.49 (-5.40%) | 8,382,876 |
| 13 Dec 2018 | CNY | 8.85 | 9.28 | 8.65 | 9.07 | 9.07 | +0.2 (+2.25%) | 13,233,811 |
| 12 Dec 2018 | CNY | 8.44 | 8.95 | 8.44 | 8.87 | 8.87 | +0.39 (+4.60%) | 11,414,024 |
| 11 Dec 2018 | CNY | 8.51 | 8.63 | 8.36 | 8.48 | 8.48 | +0.08 (+0.95%) | 5,158,583 |
| 10 Dec 2018 | CNY | 8.7 | 8.8 | 8.34 | 8.4 | 8.4 | -0.41 (-4.65%) | 7,493,858 |
| 7 Dec 2018 | CNY | 9.04 | 9.17 | 8.72 | 8.81 | 8.81 | -0.19 (-2.11%) | 7,648,830 |
| 6 Dec 2018 | CNY | 8.89 | 9.29 | 8.88 | 9 | 9 | +0.04 (+0.45%) | 10,401,378 |
| 5 Dec 2018 | CNY | 8.88 | 9.09 | 8.84 | 8.96 | 8.96 | -0.27 (-2.93%) | 11,612,293 |
| 4 Dec 2018 | CNY | 8.71 | 9.59 | 8.65 | 9.23 | 9.23 | +0.41 (+4.65%) | 20,231,861 |
| 3 Dec 2018 | CNY | 8.48 | 9.12 | 8.37 | 8.82 | 8.82 | +0.53 (+6.39%) | 15,498,781 |
| 30 Nov 2018 | CNY | 8.13 | 8.33 | 8.02 | 8.29 | 8.29 | -0.14 (-1.66%) | 8,478,275 |
| 29 Nov 2018 | CNY | 8.25 | 8.94 | 8.17 | 8.43 | 8.43 | +0.3 (+3.69%) | 13,685,215 |
| 28 Nov 2018 | CNY | 8.08 | 8.23 | 7.66 | 8.13 | 8.13 | +0.12 (+1.50%) | 5,472,941 |
| 27 Nov 2018 | CNY | 8.05 | 8.15 | 7.9 | 8.01 | 8.01 | +0.03 (+0.38%) | 3,936,100 |
| 26 Nov 2018 | CNY | 8.15 | 8.3 | 7.96 | 7.98 | 7.98 | -0.21 (-2.56%) | 5,785,020 |
| 23 Nov 2018 | CNY | 9.07 | 9.07 | 8.19 | 8.19 | 8.19 | -0.81 (-9%) | 8,725,350 |
| 22 Nov 2018 | CNY | 8.88 | 9.07 | 8.81 | 9 | 9 | +0.15 (+1.69%) | 6,584,260 |
