| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | CNY | 9.14 | 9.39 | 8.8 | 8.88 | 8.88 | -0.32 (-3.48%) | 5,693,888 |
| 2 Jan 2019 | CNY | 9.1 | 9.34 | 8.87 | 9.2 | 9.2 | +0.12 (+1.32%) | 5,318,663 |
| 28 Dec 2018 | CNY | 9.07 | 9.25 | 8.97 | 9.08 | 9.08 | -0.02 (-0.22%) | 4,567,638 |
| 27 Dec 2018 | CNY | 9.04 | 9.25 | 8.95 | 9.1 | 9.1 | +0.13 (+1.45%) | 5,877,738 |
| 26 Dec 2018 | CNY | 9.28 | 9.43 | 8.94 | 8.97 | 8.97 | -0.44 (-4.68%) | 5,775,500 |
| 25 Dec 2018 | CNY | 9.12 | 9.44 | 8.6 | 9.41 | 9.41 | +0.14 (+1.51%) | 8,736,613 |
| 24 Dec 2018 | CNY | 8.91 | 9.36 | 8.86 | 9.27 | 9.27 | +0.37 (+4.16%) | 8,295,950 |
| 21 Dec 2018 | CNY | 9 | 9.16 | 8.73 | 8.9 | 8.9 | -0.21 (-2.31%) | 3,923,050 |
| 20 Dec 2018 | CNY | 8.98 | 9.23 | 8.81 | 9.11 | 9.11 | +0.04 (+0.44%) | 5,668,850 |
| 19 Dec 2018 | CNY | 8.91 | 9.25 | 8.85 | 9.07 | 9.07 | +0.11 (+1.23%) | 6,281,000 |
| 18 Dec 2018 | CNY | 8.72 | 8.98 | 8.63 | 8.96 | 8.96 | +0.12 (+1.36%) | 3,812,501 |
| 17 Dec 2018 | CNY | 8.8 | 8.94 | 8.67 | 8.84 | 8.84 | -0.05 (-0.56%) | 3,230,801 |
| 14 Dec 2018 | CNY | 9.1 | 9.19 | 8.71 | 8.89 | 8.89 | -0.23 (-2.52%) | 5,312,901 |
| 13 Dec 2018 | CNY | 9.07 | 9.34 | 9.07 | 9.12 | 9.12 | -0.02 (-0.22%) | 5,789,700 |
| 12 Dec 2018 | CNY | 9.4 | 9.41 | 9.11 | 9.14 | 9.14 | -0.43 (-4.49%) | 8,215,164 |
| 11 Dec 2018 | CNY | 9.4 | 9.95 | 9.12 | 9.57 | 9.57 | -0.02 (-0.21%) | 15,479,000 |
| 10 Dec 2018 | CNY | 8.71 | 9.81 | 8.54 | 9.59 | 9.59 | +0.67 (+7.51%) | 16,032,564 |
| 7 Dec 2018 | CNY | 8.47 | 9.02 | 8.47 | 8.92 | 8.92 | +0.51 (+6.06%) | 11,437,013 |
| 6 Dec 2018 | CNY | 8.58 | 8.66 | 8.31 | 8.41 | 8.41 | -0.25 (-2.89%) | 5,777,363 |
| 5 Dec 2018 | CNY | 8.65 | 8.88 | 8.6 | 8.66 | 8.66 | -0.34 (-3.78%) | 8,215,300 |
| 4 Dec 2018 | CNY | 8.87 | 9.48 | 8.71 | 9 | 9 | +1.12 (+14.21%) | 17,804,201 |
| 30 Nov 2018 | CNY | 7.91 | 7.98 | 7.52 | 7.88 | 7.88 | -0.19 (-2.35%) | 5,819,863 |
| 29 Nov 2018 | CNY | 8.81 | 8.9 | 8.02 | 8.07 | 8.07 | -0.4 (-4.72%) | 10,448,588 |
| 28 Nov 2018 | CNY | 7.98 | 8.47 | 7.67 | 8.47 | 8.47 | +0.77 (+10.00%) | 5,349,238 |
| 27 Nov 2018 | CNY | 7.42 | 7.7 | 7.41 | 7.7 | 7.7 | +0.32 (+4.34%) | 2,708,850 |
| 26 Nov 2018 | CNY | 7.48 | 7.62 | 7.35 | 7.38 | 7.38 | -0.1 (-1.34%) | 1,898,000 |
| 23 Nov 2018 | CNY | 8.13 | 8.13 | 7.48 | 7.48 | 7.48 | -0.66 (-8.11%) | 4,177,863 |
| 22 Nov 2018 | CNY | 8.24 | 8.33 | 8.05 | 8.14 | 8.14 | -0.26 (-3.10%) | 4,313,754 |
| 21 Nov 2018 | CNY | 8.04 | 8.49 | 7.16 | 8.4 | 8.4 | +0.45 (+5.66%) | 7,511,515 |
| 20 Nov 2018 | CNY | 8.05 | 8.25 | 7.92 | 7.95 | 7.95 | -0.29 (-3.52%) | 2,498,700 |
