| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.2 | 10.26 | 10.04 | 10.13 | 10.13 | -0.09 (-0.88%) | 3,515,484 |
| 17 Jan 2019 | CNY | 10.03 | 10.24 | 10.03 | 10.22 | 10.22 | +0.14 (+1.39%) | 6,032,684 |
| 16 Jan 2019 | CNY | 9.99 | 10.08 | 9.9 | 10.08 | 10.08 | +0.11 (+1.10%) | 4,012,086 |
| 15 Jan 2019 | CNY | 10.01 | 10.03 | 9.8 | 9.97 | 9.97 | -0.01 (-0.10%) | 3,124,270 |
| 14 Jan 2019 | CNY | 9.83 | 10.08 | 9.83 | 9.98 | 9.98 | +0.16 (+1.63%) | 4,053,745 |
| 11 Jan 2019 | CNY | 9.79 | 9.88 | 9.72 | 9.82 | 9.82 | +0.07 (+0.72%) | 2,243,888 |
| 10 Jan 2019 | CNY | 9.96 | 10 | 9.71 | 9.75 | 9.75 | -0.19 (-1.91%) | 3,638,200 |
| 9 Jan 2019 | CNY | 9.96 | 10.09 | 9.88 | 9.94 | 9.94 | -0.01 (-0.10%) | 3,980,337 |
| 8 Jan 2019 | CNY | 10.16 | 10.3 | 9.95 | 9.95 | 9.95 | +0.09 (+0.91%) | 5,027,153 |
| 7 Jan 2019 | CNY | 9.8 | 9.9 | 9.79 | 9.86 | 9.86 | +0.12 (+1.23%) | 3,366,792 |
| 4 Jan 2019 | CNY | 9.4 | 9.83 | 9.36 | 9.74 | 9.74 | +0.12 (+1.25%) | 3,165,362 |
| 3 Jan 2019 | CNY | 9.91 | 10 | 9.6 | 9.62 | 9.62 | -0.29 (-2.93%) | 4,239,451 |
| 2 Jan 2019 | CNY | 9.87 | 10.01 | 9.83 | 9.91 | 9.91 | +0.04 (+0.41%) | 2,209,043 |
| 28 Dec 2018 | CNY | 9.85 | 9.99 | 9.82 | 9.87 | 9.87 | +0.03 (+0.30%) | 2,437,800 |
| 27 Dec 2018 | CNY | 10.3 | 10.45 | 9.84 | 9.84 | 9.84 | -0.37 (-3.62%) | 5,460,001 |
| 26 Dec 2018 | CNY | 10.03 | 10.28 | 9.97 | 10.21 | 10.21 | +0.2 (+2.00%) | 5,289,855 |
| 25 Dec 2018 | CNY | 10 | 10.08 | 9.73 | 10.01 | 10.01 | -0.1 (-0.99%) | 3,670,748 |
| 24 Dec 2018 | CNY | 10 | 10.11 | 9.9 | 10.11 | 10.11 | +0.06 (+0.60%) | 2,229,300 |
| 21 Dec 2018 | CNY | 10.26 | 10.26 | 9.95 | 10.05 | 10.05 | -0.25 (-2.43%) | 4,356,500 |
| 20 Dec 2018 | CNY | 10.27 | 10.4 | 10.2 | 10.3 | 10.3 | -0.01 (-0.10%) | 5,623,330 |
| 19 Dec 2018 | CNY | 10.19 | 10.33 | 10.07 | 10.31 | 10.31 | +0.12 (+1.18%) | 6,001,170 |
| 18 Dec 2018 | CNY | 10.04 | 10.28 | 9.99 | 10.19 | 10.19 | +0.23 (+2.31%) | 5,646,400 |
| 17 Dec 2018 | CNY | 9.68 | 9.98 | 9.66 | 9.96 | 9.96 | +0.12 (+1.22%) | 2,715,600 |
| 14 Dec 2018 | CNY | 10.08 | 10.15 | 9.75 | 9.84 | 9.84 | -0.24 (-2.38%) | 3,742,879 |
| 13 Dec 2018 | CNY | 10.04 | 10.2 | 9.98 | 10.08 | 10.08 | +0.07 (+0.70%) | 3,674,898 |
| 12 Dec 2018 | CNY | 10.09 | 10.13 | 9.98 | 10.01 | 10.01 | +0.04 (+0.40%) | 2,695,000 |
| 11 Dec 2018 | CNY | 9.91 | 10.05 | 9.91 | 9.97 | 9.97 | +0.06 (+0.61%) | 2,878,980 |
| 10 Dec 2018 | CNY | 9.99 | 10.11 | 9.86 | 9.91 | 9.91 | -0.24 (-2.36%) | 3,874,779 |
| 7 Dec 2018 | CNY | 10.26 | 10.26 | 10.01 | 10.15 | 10.15 | +0.02 (+0.20%) | 4,122,140 |
| 6 Dec 2018 | CNY | 10.28 | 10.56 | 10.1 | 10.13 | 10.13 | -0.25 (-2.41%) | 7,652,320 |
