| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 9.58 | 9.58 | 8.58 | 9.25 | 9.25 | -0.28 (-2.94%) | 2,064,690 |
| 28 Jan 2019 | CNY | 9.77 | 9.77 | 9.53 | 9.53 | 9.53 | -0.12 (-1.24%) | 1,209,097 |
| 25 Jan 2019 | CNY | 9.71 | 9.74 | 9.62 | 9.65 | 9.65 | -0.04 (-0.41%) | 1,288,285 |
| 24 Jan 2019 | CNY | 9.78 | 9.81 | 9.6 | 9.69 | 9.69 | -0.12 (-1.22%) | 2,575,962 |
| 23 Jan 2019 | CNY | 9.82 | 9.86 | 9.72 | 9.81 | 9.81 | -0.01 (-0.10%) | 1,271,936 |
| 22 Jan 2019 | CNY | 9.93 | 10 | 9.81 | 9.82 | 9.82 | -0.1 (-1.01%) | 1,315,200 |
| 21 Jan 2019 | CNY | 9.82 | 10.04 | 9.82 | 9.92 | 9.92 | +0.09 (+0.92%) | 1,827,890 |
| 18 Jan 2019 | CNY | 9.84 | 9.95 | 9.76 | 9.83 | 9.83 | +0.07 (+0.72%) | 1,825,200 |
| 17 Jan 2019 | CNY | 9.94 | 10.08 | 9.76 | 9.76 | 9.76 | -0.22 (-2.20%) | 1,846,000 |
| 16 Jan 2019 | CNY | 10.05 | 10.14 | 9.97 | 9.98 | 9.98 | -0.08 (-0.80%) | 1,931,185 |
| 15 Jan 2019 | CNY | 9.94 | 10.18 | 9.83 | 10.06 | 10.06 | +0.16 (+1.62%) | 2,551,000 |
| 14 Jan 2019 | CNY | 10.33 | 10.33 | 9.9 | 9.9 | 9.9 | -0.33 (-3.23%) | 3,121,478 |
| 11 Jan 2019 | CNY | 10.32 | 10.38 | 10.08 | 10.23 | 10.23 | -0.09 (-0.87%) | 4,046,892 |
| 10 Jan 2019 | CNY | 9.75 | 10.45 | 9.73 | 10.32 | 10.32 | +0.44 (+4.45%) | 7,350,904 |
| 9 Jan 2019 | CNY | 9.64 | 10.17 | 9.62 | 9.88 | 9.88 | +0.23 (+2.38%) | 4,626,928 |
| 8 Jan 2019 | CNY | 9.61 | 9.66 | 9.53 | 9.65 | 9.65 | 0.0 (0.0%) | 2,025,300 |
| 7 Jan 2019 | CNY | 9.57 | 9.74 | 9.55 | 9.65 | 9.65 | +0.22 (+2.33%) | 2,769,948 |
| 4 Jan 2019 | CNY | 9.15 | 9.49 | 9.03 | 9.43 | 9.43 | +0.22 (+2.39%) | 3,070,472 |
| 3 Jan 2019 | CNY | 9.47 | 9.66 | 9.12 | 9.21 | 9.21 | -0.39 (-4.06%) | 4,376,285 |
| 2 Jan 2019 | CNY | 9.67 | 9.74 | 9.56 | 9.6 | 9.6 | -0.06 (-0.62%) | 1,713,749 |
| 28 Dec 2018 | CNY | 9.87 | 9.93 | 9.65 | 9.66 | 9.66 | -0.2 (-2.03%) | 2,449,978 |
| 27 Dec 2018 | CNY | 10.2 | 10.35 | 9.78 | 9.86 | 9.86 | -0.21 (-2.09%) | 3,598,798 |
| 26 Dec 2018 | CNY | 10.1 | 10.17 | 9.98 | 10.07 | 10.07 | +0.09 (+0.90%) | 2,874,977 |
| 25 Dec 2018 | CNY | 10.02 | 10.08 | 9.6 | 9.98 | 9.98 | -0.22 (-2.16%) | 3,811,733 |
| 24 Dec 2018 | CNY | 10.2 | 10.23 | 10.05 | 10.2 | 10.2 | +0.09 (+0.89%) | 2,425,600 |
| 21 Dec 2018 | CNY | 10.28 | 10.34 | 9.98 | 10.11 | 10.11 | -0.23 (-2.22%) | 3,263,100 |
| 20 Dec 2018 | CNY | 10.31 | 10.4 | 10.03 | 10.34 | 10.34 | +0.06 (+0.58%) | 3,620,970 |
| 19 Dec 2018 | CNY | 10.37 | 10.57 | 10.22 | 10.28 | 10.28 | -0.09 (-0.87%) | 3,946,675 |
| 18 Dec 2018 | CNY | 10.66 | 10.68 | 10.04 | 10.37 | 10.37 | -0.44 (-4.07%) | 5,877,375 |
| 17 Dec 2018 | CNY | 10.81 | 10.98 | 10.62 | 10.81 | 10.81 | -0.11 (-1.01%) | 4,901,624 |
