| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 12.26 | 12.34 | 12.15 | 12.17 | 12.17 | -0.1 (-0.81%) | 2,661,027 |
| 9 Jan 2019 | CNY | 12.39 | 12.68 | 12.22 | 12.27 | 12.27 | -0.21 (-1.68%) | 4,557,288 |
| 8 Jan 2019 | CNY | 12.78 | 12.82 | 12.45 | 12.48 | 12.48 | -0.31 (-2.42%) | 4,257,737 |
| 7 Jan 2019 | CNY | 12.45 | 12.86 | 12.32 | 12.79 | 12.79 | +0.34 (+2.73%) | 6,021,989 |
| 4 Jan 2019 | CNY | 12.13 | 12.49 | 12.02 | 12.45 | 12.45 | +0.18 (+1.47%) | 3,035,015 |
| 3 Jan 2019 | CNY | 12.31 | 12.63 | 12.18 | 12.27 | 12.27 | +0.02 (+0.16%) | 3,257,770 |
| 2 Jan 2019 | CNY | 12.26 | 12.42 | 12.13 | 12.25 | 12.25 | -0.14 (-1.13%) | 2,011,586 |
| 28 Dec 2018 | CNY | 12.48 | 12.52 | 12.09 | 12.39 | 12.39 | -0.13 (-1.04%) | 5,397,270 |
| 27 Dec 2018 | CNY | 13.04 | 13.05 | 12.38 | 12.52 | 12.52 | -0.08 (-0.63%) | 3,848,065 |
| 26 Dec 2018 | CNY | 12.82 | 12.86 | 12.57 | 12.6 | 12.6 | -0.31 (-2.40%) | 3,179,246 |
| 25 Dec 2018 | CNY | 12.93 | 13.12 | 12.66 | 12.91 | 12.91 | +0.46 (+3.69%) | 6,667,734 |
| 24 Dec 2018 | CNY | 12.31 | 12.52 | 12.18 | 12.45 | 12.45 | +0.19 (+1.55%) | 2,324,779 |
| 21 Dec 2018 | CNY | 12.64 | 12.73 | 12.06 | 12.26 | 12.26 | -0.39 (-3.08%) | 3,531,814 |
| 20 Dec 2018 | CNY | 12.68 | 12.81 | 12.61 | 12.65 | 12.65 | -0.03 (-0.24%) | 1,641,358 |
| 19 Dec 2018 | CNY | 12.81 | 13.04 | 12.64 | 12.68 | 12.68 | -0.05 (-0.39%) | 2,940,801 |
| 18 Dec 2018 | CNY | 12.72 | 12.87 | 12.63 | 12.73 | 12.73 | -0.07 (-0.55%) | 2,162,997 |
| 17 Dec 2018 | CNY | 12.57 | 13.08 | 12.44 | 12.8 | 12.8 | +0.2 (+1.59%) | 3,510,200 |
| 14 Dec 2018 | CNY | 13.01 | 13.05 | 12.6 | 12.6 | 12.6 | -0.41 (-3.15%) | 2,362,501 |
| 13 Dec 2018 | CNY | 13.02 | 13.11 | 12.92 | 13.01 | 13.01 | -0.02 (-0.15%) | 2,493,400 |
| 12 Dec 2018 | CNY | 12.92 | 13.21 | 12.9 | 13.03 | 13.03 | +0.32 (+2.52%) | 3,398,432 |
| 11 Dec 2018 | CNY | 12.7 | 12.8 | 12.57 | 12.71 | 12.71 | +0.04 (+0.32%) | 1,735,405 |
| 10 Dec 2018 | CNY | 12.78 | 12.79 | 12.53 | 12.67 | 12.67 | -0.14 (-1.09%) | 2,396,046 |
| 7 Dec 2018 | CNY | 12.87 | 12.99 | 12.75 | 12.81 | 12.81 | -0.09 (-0.70%) | 2,160,703 |
| 6 Dec 2018 | CNY | 12.92 | 13.15 | 12.77 | 12.9 | 12.9 | -0.02 (-0.15%) | 4,060,954 |
| 5 Dec 2018 | CNY | 12.61 | 13.24 | 12.5 | 12.92 | 12.92 | +0.1 (+0.78%) | 5,817,799 |
| 4 Dec 2018 | CNY | 12.72 | 12.9 | 12.61 | 12.82 | 12.82 | +0.05 (+0.39%) | 2,765,114 |
| 3 Dec 2018 | CNY | 12.42 | 12.89 | 12.13 | 12.77 | 12.77 | +0.71 (+5.89%) | 5,871,456 |
| 30 Nov 2018 | CNY | 11.7 | 12.24 | 11.59 | 12.06 | 12.06 | +0.4 (+3.43%) | 5,654,567 |
| 29 Nov 2018 | CNY | 12.12 | 12.16 | 11.65 | 11.66 | 11.66 | -0.37 (-3.08%) | 5,396,054 |
| 28 Nov 2018 | CNY | 12.01 | 12.09 | 11.67 | 12.03 | 12.03 | +0.05 (+0.42%) | 5,072,255 |
