| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 9.13 | 9.25 | 8.61 | 9.06 | 9.06 | -0.07 (-0.77%) | 3,950,180 |
| 28 Jan 2019 | CNY | 8.89 | 9.15 | 8.89 | 9.13 | 9.13 | +0.16 (+1.78%) | 3,807,280 |
| 25 Jan 2019 | CNY | 8.88 | 9.05 | 8.77 | 8.97 | 8.97 | +0.07 (+0.79%) | 3,574,890 |
| 24 Jan 2019 | CNY | 8.78 | 9.05 | 8.7 | 8.9 | 8.9 | +0.27 (+3.13%) | 4,137,940 |
| 23 Jan 2019 | CNY | 8.84 | 8.85 | 8.55 | 8.63 | 8.63 | -0.07 (-0.80%) | 2,894,106 |
| 22 Jan 2019 | CNY | 8.73 | 8.9 | 8.62 | 8.7 | 8.7 | 0.0 (0.0%) | 3,299,720 |
| 21 Jan 2019 | CNY | 8.66 | 8.78 | 8.59 | 8.7 | 8.7 | +0.1 (+1.16%) | 1,901,010 |
| 18 Jan 2019 | CNY | 8.48 | 8.63 | 8.4 | 8.6 | 8.6 | +0.15 (+1.78%) | 1,486,057 |
| 17 Jan 2019 | CNY | 8.53 | 8.55 | 8.43 | 8.45 | 8.45 | -0.14 (-1.63%) | 1,253,630 |
| 16 Jan 2019 | CNY | 8.56 | 8.62 | 8.49 | 8.59 | 8.59 | +0.03 (+0.35%) | 1,826,807 |
| 15 Jan 2019 | CNY | 8.47 | 8.58 | 8.41 | 8.56 | 8.56 | +0.09 (+1.06%) | 1,169,424 |
| 14 Jan 2019 | CNY | 8.45 | 8.54 | 8.43 | 8.47 | 8.47 | +0.02 (+0.24%) | 1,804,915 |
| 11 Jan 2019 | CNY | 8.39 | 8.47 | 8.34 | 8.45 | 8.45 | +0.11 (+1.32%) | 1,291,806 |
| 10 Jan 2019 | CNY | 8.33 | 8.41 | 8.29 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,381,726 |
| 9 Jan 2019 | CNY | 8.36 | 8.48 | 8.33 | 8.33 | 8.33 | -0.03 (-0.36%) | 1,898,840 |
| 8 Jan 2019 | CNY | 8.27 | 8.36 | 8.27 | 8.36 | 8.36 | 0.0 (0.0%) | 1,238,212 |
| 7 Jan 2019 | CNY | 8.27 | 8.38 | 8.19 | 8.36 | 8.36 | +0.13 (+1.58%) | 1,936,432 |
| 4 Jan 2019 | CNY | 8 | 8.23 | 7.91 | 8.23 | 8.23 | +0.18 (+2.24%) | 1,602,721 |
| 3 Jan 2019 | CNY | 8.05 | 8.15 | 7.96 | 8.05 | 8.05 | -0.03 (-0.37%) | 1,373,080 |
| 2 Jan 2019 | CNY | 8.07 | 8.12 | 8 | 8.08 | 8.08 | +0.07 (+0.87%) | 1,389,418 |
| 28 Dec 2018 | CNY | 8.13 | 8.14 | 7.93 | 8.01 | 8.01 | -0.17 (-2.08%) | 2,308,700 |
| 27 Dec 2018 | CNY | 8.38 | 8.44 | 8.16 | 8.18 | 8.18 | -0.13 (-1.56%) | 1,398,016 |
| 26 Dec 2018 | CNY | 8.32 | 8.42 | 8.25 | 8.31 | 8.31 | -0.01 (-0.12%) | 1,090,896 |
| 25 Dec 2018 | CNY | 8.52 | 8.56 | 8.13 | 8.32 | 8.32 | -0.28 (-3.26%) | 2,204,762 |
| 24 Dec 2018 | CNY | 8.46 | 8.61 | 8.46 | 8.6 | 8.6 | +0.1 (+1.18%) | 1,487,354 |
| 21 Dec 2018 | CNY | 8.78 | 8.78 | 8.41 | 8.5 | 8.5 | -0.23 (-2.63%) | 1,908,880 |
| 20 Dec 2018 | CNY | 8.67 | 8.76 | 8.63 | 8.73 | 8.73 | +0.01 (+0.11%) | 1,359,562 |
| 19 Dec 2018 | CNY | 8.94 | 9.02 | 8.67 | 8.72 | 8.72 | -0.24 (-2.68%) | 2,395,753 |
| 18 Dec 2018 | CNY | 9 | 9.15 | 8.89 | 8.96 | 8.96 | -0.09 (-0.99%) | 2,394,910 |
| 17 Dec 2018 | CNY | 8.92 | 9.07 | 8.71 | 9.05 | 9.05 | +0.15 (+1.69%) | 2,553,743 |
