| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.36 | 10.47 | 10.27 | 10.45 | 10.45 | +0.12 (+1.16%) | 7,171,371 |
| 17 Jan 2019 | CNY | 10.55 | 10.56 | 10.33 | 10.33 | 10.33 | -0.22 (-2.09%) | 7,757,332 |
| 16 Jan 2019 | CNY | 10.61 | 10.63 | 10.45 | 10.55 | 10.55 | -0.01 (-0.09%) | 8,429,237 |
| 15 Jan 2019 | CNY | 10.44 | 10.58 | 10.3 | 10.56 | 10.56 | +0.14 (+1.34%) | 8,754,559 |
| 14 Jan 2019 | CNY | 10.38 | 10.49 | 10.38 | 10.42 | 10.42 | 0.0 (0.0%) | 5,142,051 |
| 11 Jan 2019 | CNY | 10.46 | 10.53 | 10.3 | 10.42 | 10.42 | -0.06 (-0.57%) | 6,912,025 |
| 10 Jan 2019 | CNY | 10.57 | 10.64 | 10.44 | 10.48 | 10.48 | -0.05 (-0.47%) | 6,765,932 |
| 9 Jan 2019 | CNY | 10.58 | 10.72 | 10.51 | 10.53 | 10.53 | -0.01 (-0.09%) | 9,599,875 |
| 8 Jan 2019 | CNY | 10.6 | 10.67 | 10.53 | 10.54 | 10.54 | -0.08 (-0.75%) | 5,384,690 |
| 7 Jan 2019 | CNY | 10.61 | 10.66 | 10.45 | 10.62 | 10.62 | +0.09 (+0.85%) | 8,324,452 |
| 4 Jan 2019 | CNY | 10.13 | 10.54 | 10.02 | 10.53 | 10.53 | +0.28 (+2.73%) | 9,404,660 |
| 3 Jan 2019 | CNY | 10.33 | 10.49 | 10.23 | 10.25 | 10.25 | -0.06 (-0.58%) | 4,669,460 |
| 2 Jan 2019 | CNY | 10.48 | 10.5 | 10.24 | 10.31 | 10.31 | -0.08 (-0.77%) | 5,701,432 |
| 28 Dec 2018 | CNY | 10.25 | 10.48 | 10.21 | 10.39 | 10.39 | +0.19 (+1.86%) | 6,832,354 |
| 27 Dec 2018 | CNY | 10.47 | 10.61 | 10.2 | 10.2 | 10.2 | -0.16 (-1.54%) | 8,238,192 |
| 26 Dec 2018 | CNY | 10.23 | 10.43 | 10.22 | 10.36 | 10.36 | +0.11 (+1.07%) | 6,556,741 |
| 25 Dec 2018 | CNY | 10.35 | 10.35 | 10.06 | 10.25 | 10.25 | -0.2 (-1.91%) | 7,045,461 |
| 24 Dec 2018 | CNY | 10.38 | 10.5 | 10.36 | 10.45 | 10.45 | +0.06 (+0.58%) | 3,047,226 |
| 21 Dec 2018 | CNY | 10.4 | 10.5 | 10.34 | 10.39 | 10.39 | -0.09 (-0.86%) | 4,688,655 |
| 20 Dec 2018 | CNY | 10.39 | 10.52 | 10.32 | 10.48 | 10.48 | +0.14 (+1.35%) | 5,470,031 |
| 19 Dec 2018 | CNY | 10.49 | 10.59 | 10.34 | 10.34 | 10.34 | -0.14 (-1.34%) | 6,176,931 |
| 18 Dec 2018 | CNY | 10.52 | 10.71 | 10.35 | 10.48 | 10.48 | -0.15 (-1.41%) | 7,190,056 |
| 17 Dec 2018 | CNY | 10.81 | 10.81 | 10.33 | 10.63 | 10.63 | -0.17 (-1.57%) | 10,179,538 |
| 14 Dec 2018 | CNY | 10.9 | 11.26 | 10.8 | 10.8 | 10.8 | -0.13 (-1.19%) | 14,192,796 |
| 13 Dec 2018 | CNY | 10.84 | 11.07 | 10.73 | 10.93 | 10.93 | +0.13 (+1.20%) | 9,007,417 |
| 12 Dec 2018 | CNY | 10.78 | 10.89 | 10.75 | 10.8 | 10.8 | +0.07 (+0.65%) | 5,597,397 |
| 11 Dec 2018 | CNY | 10.79 | 10.82 | 10.65 | 10.73 | 10.73 | -0.05 (-0.46%) | 5,508,863 |
| 10 Dec 2018 | CNY | 10.71 | 10.94 | 10.68 | 10.78 | 10.78 | -0.09 (-0.83%) | 7,551,425 |
| 7 Dec 2018 | CNY | 10.74 | 10.87 | 10.72 | 10.87 | 10.87 | +0.15 (+1.40%) | 5,991,181 |
| 6 Dec 2018 | CNY | 11.06 | 11.06 | 10.7 | 10.72 | 10.72 | -0.35 (-3.16%) | 8,369,521 |
