| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 10.25 | 10.325 | 10.1167 | 10.1167 | 10.1167 | -0.133 (-1.30%) | 2,016,808 |
| 8 Jan 2019 | CNY | 10.25 | 10.3667 | 10.1417 | 10.25 | 10.25 | -0.008 (-0.08%) | 2,018,892 |
| 7 Jan 2019 | CNY | 9.9 | 10.3 | 9.9 | 10.2583 | 10.2583 | +0.058 (+0.57%) | 2,811,312 |
| 4 Jan 2019 | CNY | 9.9 | 10.2083 | 9.8417 | 10.2 | 10.2 | +0.225 (+2.26%) | 2,417,268 |
| 3 Jan 2019 | CNY | 9.95 | 10.25 | 9.7917 | 9.975 | 9.975 | +0.042 (+0.42%) | 1,679,654 |
| 2 Jan 2019 | CNY | 10.1667 | 10.4 | 9.85 | 9.9333 | 9.9333 | +0.058 (+0.59%) | 3,340,236 |
| 28 Dec 2018 | CNY | 9.85 | 9.95 | 9.75 | 9.875 | 9.875 | +0.042 (+0.42%) | 850,173 |
| 27 Dec 2018 | CNY | 9.8167 | 9.9917 | 9.75 | 9.8333 | 9.8333 | +0.025 (+0.25%) | 1,339,740 |
| 26 Dec 2018 | CNY | 9.7083 | 9.9833 | 9.5 | 9.8083 | 9.8083 | +0.25 (+2.62%) | 1,605,201 |
| 25 Dec 2018 | CNY | 9.7333 | 9.7417 | 9.3333 | 9.5583 | 9.5583 | -0.192 (-1.97%) | 1,143,216 |
| 24 Dec 2018 | CNY | 9.6833 | 9.8167 | 9.5833 | 9.75 | 9.75 | -0.008 (-0.09%) | 624,492 |
| 21 Dec 2018 | CNY | 9.75 | 9.8667 | 9.6917 | 9.7583 | 9.7583 | 0.0 (0.0%) | 668,878 |
| 20 Dec 2018 | CNY | 9.8833 | 9.8833 | 9.7333 | 9.7583 | 9.7583 | -0.05 (-0.51%) | 555,948 |
| 19 Dec 2018 | CNY | 9.9583 | 9.9667 | 9.7083 | 9.8083 | 9.8083 | -0.133 (-1.34%) | 1,213,920 |
| 18 Dec 2018 | CNY | 10.0083 | 10.0417 | 9.85 | 9.9417 | 9.9417 | -0.158 (-1.57%) | 1,135,044 |
| 17 Dec 2018 | CNY | 9.975 | 10.3333 | 9.7833 | 10.1 | 10.1 | +0.15 (+1.51%) | 1,602,888 |
| 14 Dec 2018 | CNY | 10.0667 | 10.2083 | 9.7667 | 9.95 | 9.95 | -0.15 (-1.49%) | 1,518,336 |
| 13 Dec 2018 | CNY | 10.0167 | 10.1917 | 10.0083 | 10.1 | 10.1 | +0.092 (+0.92%) | 2,276,464 |
| 12 Dec 2018 | CNY | 10.075 | 10.075 | 9.9083 | 10.0083 | 10.0083 | +0.017 (+0.17%) | 974,464 |
| 11 Dec 2018 | CNY | 10 | 10.2417 | 9.8583 | 9.9917 | 9.9917 | +0.108 (+1.10%) | 2,376,177 |
| 10 Dec 2018 | CNY | 9.8583 | 10 | 9.7833 | 9.8833 | 9.8833 | -0.067 (-0.67%) | 1,302,820 |
| 7 Dec 2018 | CNY | 9.625 | 10.15 | 9.5417 | 9.95 | 9.95 | +0.35 (+3.65%) | 3,114,048 |
| 6 Dec 2018 | CNY | 9.725 | 9.7333 | 9.55 | 9.6 | 9.6 | -0.067 (-0.69%) | 723,324 |
| 5 Dec 2018 | CNY | 9.6917 | 9.75 | 9.5417 | 9.6667 | 9.6667 | -0.142 (-1.44%) | 965,928 |
| 4 Dec 2018 | CNY | 9.85 | 9.85 | 9.7333 | 9.8083 | 9.8083 | -0.025 (-0.25%) | 1,106,091 |
| 3 Dec 2018 | CNY | 9.675 | 9.875 | 9.625 | 9.8333 | 9.8333 | +0.25 (+2.61%) | 1,867,173 |
| 30 Nov 2018 | CNY | 9.3667 | 9.6 | 9.3417 | 9.5833 | 9.5833 | +0.208 (+2.22%) | 1,099,482 |
| 29 Nov 2018 | CNY | 9.55 | 9.7167 | 9.3417 | 9.375 | 9.375 | -0.158 (-1.66%) | 1,484,503 |
| 28 Nov 2018 | CNY | 9.45 | 9.5583 | 9.3667 | 9.5333 | 9.5333 | +0.083 (+0.88%) | 962,884 |
| 27 Nov 2018 | CNY | 9.5 | 9.6417 | 9.2583 | 9.45 | 9.45 | -0.033 (-0.35%) | 1,492,096 |
