| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 9.7363 | 9.9231 | 9.6758 | 9.9176 | 9.9176 | +0.137 (+1.40%) | 2,005,794 |
| 17 Jan 2019 | CNY | 9.6703 | 9.7802 | 9.5769 | 9.7802 | 9.7802 | 0.0 (0.0%) | 1,648,920 |
| 16 Jan 2019 | CNY | 9.7528 | 9.8571 | 9.7033 | 9.7802 | 9.7802 | -0.044 (-0.45%) | 1,391,865 |
| 15 Jan 2019 | CNY | 9.8022 | 9.8626 | 9.7253 | 9.8242 | 9.8242 | -0.011 (-0.11%) | 1,351,029 |
| 14 Jan 2019 | CNY | 9.9066 | 9.9066 | 9.7088 | 9.8352 | 9.8352 | -0.071 (-0.72%) | 1,327,249 |
| 11 Jan 2019 | CNY | 9.7802 | 9.9451 | 9.6429 | 9.9066 | 9.9066 | +0.115 (+1.18%) | 2,055,144 |
| 10 Jan 2019 | CNY | 10.1099 | 10.1099 | 9.7802 | 9.7912 | 9.7912 | -0.313 (-3.10%) | 2,445,534 |
| 9 Jan 2019 | CNY | 10.1044 | 10.2912 | 10.0824 | 10.1044 | 10.1044 | -0.06 (-0.59%) | 1,806,939 |
| 8 Jan 2019 | CNY | 10.2253 | 10.4176 | 9.9835 | 10.1648 | 10.1648 | -0.115 (-1.12%) | 3,790,805 |
| 7 Jan 2019 | CNY | 10.0989 | 10.3242 | 9.5824 | 10.2802 | 10.2802 | +0.06 (+0.59%) | 1,741,683 |
| 4 Jan 2019 | CNY | 10.0055 | 10.3242 | 9.5824 | 10.2198 | 10.2198 | +0.06 (+0.60%) | 4,368,848 |
| 3 Jan 2019 | CNY | 10.3462 | 10.4121 | 10.0934 | 10.1593 | 10.1593 | -0.121 (-1.18%) | 1,749,566 |
| 2 Jan 2019 | CNY | 10.4176 | 10.4176 | 10.2582 | 10.2802 | 10.2802 | -0.115 (-1.11%) | 1,190,203 |
| 28 Dec 2018 | CNY | 10.3791 | 10.4396 | 10.1813 | 10.3956 | 10.3956 | -0.028 (-0.26%) | 3,613,156 |
| 27 Dec 2018 | CNY | 10.6099 | 10.6923 | 10.3736 | 10.4231 | 10.4231 | -0.104 (-0.99%) | 4,095,910 |
| 26 Dec 2018 | CNY | 10.5934 | 10.6539 | 10.3407 | 10.5275 | 10.5275 | -0.066 (-0.62%) | 6,319,726 |
| 25 Dec 2018 | CNY | 10.1978 | 10.6703 | 10.0824 | 10.5934 | 10.5934 | +0.214 (+2.06%) | 7,196,545 |
| 24 Dec 2018 | CNY | 10.0275 | 10.3846 | 9.9176 | 10.3791 | 10.3791 | +0.352 (+3.51%) | 3,888,166 |
| 21 Dec 2018 | CNY | 10.1923 | 10.2637 | 9.9451 | 10.0275 | 10.0275 | -0.247 (-2.41%) | 2,976,974 |
| 20 Dec 2018 | CNY | 10.4396 | 10.522 | 10.2088 | 10.2747 | 10.2747 | -0.264 (-2.50%) | 3,302,854 |
| 19 Dec 2018 | CNY | 10.7198 | 10.7528 | 10.478 | 10.5385 | 10.5385 | -0.28 (-2.59%) | 4,726,358 |
| 18 Dec 2018 | CNY | 10.3022 | 10.8791 | 10.1868 | 10.8187 | 10.8187 | +0.494 (+4.79%) | 9,151,950 |
| 17 Dec 2018 | CNY | 10.2747 | 10.3846 | 10 | 10.3242 | 10.3242 | +0.028 (+0.27%) | 2,801,109 |
| 14 Dec 2018 | CNY | 10.1539 | 10.3187 | 10.1264 | 10.2967 | 10.2967 | +0.017 (+0.16%) | 3,200,189 |
| 13 Dec 2018 | CNY | 9.8901 | 10.3187 | 9.8352 | 10.2802 | 10.2802 | +0.374 (+3.77%) | 5,023,063 |
| 12 Dec 2018 | CNY | 9.8901 | 9.9121 | 9.8297 | 9.9066 | 9.9066 | +0.028 (+0.28%) | 1,982,269 |
| 11 Dec 2018 | CNY | 9.7802 | 9.8901 | 9.7528 | 9.8791 | 9.8791 | +0.099 (+1.01%) | 1,921,117 |
| 10 Dec 2018 | CNY | 9.6099 | 9.7967 | 9.5275 | 9.7802 | 9.7802 | +0.099 (+1.02%) | 2,596,701 |
| 7 Dec 2018 | CNY | 9.5769 | 9.7143 | 9.5769 | 9.6813 | 9.6813 | +0.044 (+0.46%) | 1,289,224 |
| 6 Dec 2018 | CNY | 9.7802 | 9.7802 | 9.6044 | 9.6374 | 9.6374 | -0.165 (-1.68%) | 2,415,855 |
