| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 11.12 | 11.34 | 11.11 | 11.22 | 11.22 | +0.09 (+0.81%) | 1,238,428 |
| 9 Jan 2019 | CNY | 11.16 | 11.56 | 11.1 | 11.13 | 11.13 | +0.04 (+0.36%) | 2,401,809 |
| 8 Jan 2019 | CNY | 11.23 | 11.23 | 11.06 | 11.09 | 11.09 | -0.12 (-1.07%) | 992,100 |
| 7 Jan 2019 | CNY | 11.21 | 11.28 | 11.17 | 11.21 | 11.21 | +0.02 (+0.18%) | 1,863,938 |
| 4 Jan 2019 | CNY | 10.99 | 11.24 | 10.9 | 11.19 | 11.19 | +0.13 (+1.18%) | 1,113,386 |
| 3 Jan 2019 | CNY | 11.04 | 11.24 | 11.04 | 11.06 | 11.06 | -0.12 (-1.07%) | 1,212,486 |
| 2 Jan 2019 | CNY | 11.15 | 11.27 | 10.95 | 11.18 | 11.18 | -0.04 (-0.36%) | 1,866,550 |
| 28 Dec 2018 | CNY | 10.85 | 11.22 | 10.7 | 11.22 | 11.22 | +0.37 (+3.41%) | 2,649,074 |
| 27 Dec 2018 | CNY | 11.17 | 11.23 | 10.71 | 10.85 | 10.85 | -0.19 (-1.72%) | 1,652,823 |
| 26 Dec 2018 | CNY | 10.97 | 11.17 | 10.8 | 11.04 | 11.04 | +0.07 (+0.64%) | 1,617,383 |
| 25 Dec 2018 | CNY | 11.1 | 11.1 | 10.58 | 10.97 | 10.97 | -0.07 (-0.63%) | 2,280,730 |
| 24 Dec 2018 | CNY | 11.14 | 11.16 | 11.03 | 11.04 | 11.04 | -0.06 (-0.54%) | 1,293,295 |
| 21 Dec 2018 | CNY | 11.09 | 11.24 | 10.98 | 11.1 | 11.1 | -0.09 (-0.80%) | 2,862,963 |
| 20 Dec 2018 | CNY | 11.2 | 11.28 | 11.07 | 11.19 | 11.19 | -0.05 (-0.44%) | 1,370,405 |
| 19 Dec 2018 | CNY | 11.43 | 11.43 | 11.16 | 11.24 | 11.24 | -0.1 (-0.88%) | 1,566,909 |
| 18 Dec 2018 | CNY | 11.55 | 11.69 | 11.34 | 11.34 | 11.34 | -0.26 (-2.24%) | 2,178,700 |
| 17 Dec 2018 | CNY | 11.87 | 11.87 | 11.49 | 11.6 | 11.6 | -0.16 (-1.36%) | 3,045,794 |
| 14 Dec 2018 | CNY | 11.93 | 12.1 | 11.71 | 11.76 | 11.76 | -0.17 (-1.42%) | 7,144,878 |
| 13 Dec 2018 | CNY | 11.81 | 12.03 | 11.8 | 11.93 | 11.93 | +0.1 (+0.85%) | 4,448,582 |
| 12 Dec 2018 | CNY | 11.62 | 12.02 | 11.57 | 11.83 | 11.83 | +0.26 (+2.25%) | 5,469,137 |
| 11 Dec 2018 | CNY | 11.6 | 11.64 | 11.5 | 11.57 | 11.57 | -0.01 (-0.09%) | 2,745,745 |
| 10 Dec 2018 | CNY | 11.39 | 11.63 | 11.22 | 11.58 | 11.58 | +0.22 (+1.94%) | 3,823,670 |
| 7 Dec 2018 | CNY | 11.2 | 11.4 | 11.11 | 11.36 | 11.36 | +0.16 (+1.43%) | 1,671,547 |
| 6 Dec 2018 | CNY | 11.45 | 11.45 | 11.19 | 11.2 | 11.2 | -0.21 (-1.84%) | 2,471,300 |
| 5 Dec 2018 | CNY | 11.16 | 11.44 | 11 | 11.41 | 11.41 | +0.04 (+0.35%) | 3,585,241 |
| 4 Dec 2018 | CNY | 11.42 | 11.48 | 11.31 | 11.37 | 11.37 | -0.03 (-0.26%) | 4,812,258 |
| 3 Dec 2018 | CNY | 11.41 | 11.49 | 11.27 | 11.4 | 11.4 | +0.11 (+0.97%) | 8,458,810 |
| 30 Nov 2018 | CNY | 11.04 | 11.35 | 10.93 | 11.29 | 11.29 | +0.29 (+2.64%) | 2,940,428 |
| 29 Nov 2018 | CNY | 11.39 | 11.49 | 11 | 11 | 11 | -0.38 (-3.34%) | 3,326,003 |
| 28 Nov 2018 | CNY | 11.32 | 11.52 | 11.24 | 11.38 | 11.38 | +0.09 (+0.80%) | 2,032,913 |
