| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 13.05 | 13.24 | 12.81 | 12.95 | 12.95 | -0.2 (-1.52%) | 3,253,346 |
| 17 Jan 2019 | CNY | 12.91 | 13.29 | 12.87 | 13.15 | 13.15 | +0.25 (+1.94%) | 5,441,678 |
| 16 Jan 2019 | CNY | 13.13 | 13.8 | 12.88 | 12.9 | 12.9 | -0.47 (-3.52%) | 5,754,739 |
| 15 Jan 2019 | CNY | 13.05 | 13.65 | 12.72 | 13.37 | 13.37 | +0.29 (+2.22%) | 9,332,858 |
| 14 Jan 2019 | CNY | 11.8 | 13.08 | 11.8 | 13.08 | 13.08 | +1.19 (+10.01%) | 8,914,672 |
| 11 Jan 2019 | CNY | 11.86 | 11.89 | 11.58 | 11.89 | 11.89 | +0.17 (+1.45%) | 1,811,540 |
| 10 Jan 2019 | CNY | 11.67 | 12.09 | 11.63 | 11.72 | 11.72 | -0.01 (-0.09%) | 2,391,962 |
| 9 Jan 2019 | CNY | 11.55 | 11.93 | 11.5 | 11.73 | 11.73 | +0.15 (+1.30%) | 2,815,245 |
| 8 Jan 2019 | CNY | 11.55 | 11.69 | 11.45 | 11.58 | 11.58 | -0.07 (-0.60%) | 1,917,570 |
| 7 Jan 2019 | CNY | 11.45 | 11.75 | 11.45 | 11.65 | 11.65 | +0.28 (+2.46%) | 2,292,882 |
| 4 Jan 2019 | CNY | 10.99 | 11.58 | 10.67 | 11.37 | 11.37 | +0.4 (+3.65%) | 2,562,682 |
| 3 Jan 2019 | CNY | 11.27 | 11.37 | 10.83 | 10.97 | 10.97 | -0.26 (-2.32%) | 1,827,543 |
| 2 Jan 2019 | CNY | 11.04 | 11.34 | 11.04 | 11.23 | 11.23 | +0.29 (+2.65%) | 2,130,120 |
| 28 Dec 2018 | CNY | 11.47 | 11.47 | 10.91 | 10.94 | 10.94 | -0.23 (-2.06%) | 1,877,378 |
| 27 Dec 2018 | CNY | 11.57 | 11.83 | 11.16 | 11.17 | 11.17 | -0.33 (-2.87%) | 2,324,820 |
| 26 Dec 2018 | CNY | 11.24 | 11.88 | 11.24 | 11.5 | 11.5 | +0.26 (+2.31%) | 2,761,227 |
| 25 Dec 2018 | CNY | 11.43 | 11.48 | 10.73 | 11.24 | 11.24 | -0.25 (-2.18%) | 3,026,402 |
| 24 Dec 2018 | CNY | 11.36 | 11.64 | 11.33 | 11.49 | 11.49 | +0.13 (+1.14%) | 1,952,130 |
| 21 Dec 2018 | CNY | 11.76 | 11.82 | 11.13 | 11.36 | 11.36 | -0.39 (-3.32%) | 2,677,480 |
| 20 Dec 2018 | CNY | 11.7 | 11.89 | 11.5 | 11.75 | 11.75 | -0.1 (-0.84%) | 2,354,224 |
| 19 Dec 2018 | CNY | 11.99 | 12.2 | 11.68 | 11.85 | 11.85 | -0.12 (-1.00%) | 2,166,651 |
| 18 Dec 2018 | CNY | 12.1 | 12.44 | 11.81 | 11.97 | 11.97 | -0.19 (-1.56%) | 2,796,160 |
| 17 Dec 2018 | CNY | 12.82 | 12.88 | 12.03 | 12.16 | 12.16 | -0.58 (-4.55%) | 4,346,807 |
| 14 Dec 2018 | CNY | 13.08 | 13.75 | 12.55 | 12.74 | 12.74 | -0.11 (-0.86%) | 4,146,055 |
| 13 Dec 2018 | CNY | 13.08 | 13.14 | 12.69 | 12.85 | 12.85 | +0.02 (+0.16%) | 2,536,420 |
| 12 Dec 2018 | CNY | 12.93 | 13.05 | 12.75 | 12.83 | 12.83 | +0.15 (+1.18%) | 2,567,623 |
| 11 Dec 2018 | CNY | 12.2 | 12.79 | 12.2 | 12.68 | 12.68 | +0.53 (+4.36%) | 3,610,085 |
| 10 Dec 2018 | CNY | 13.17 | 13.17 | 11.85 | 12.15 | 12.15 | -0.99 (-7.53%) | 3,319,462 |
| 7 Dec 2018 | CNY | 13.29 | 13.37 | 12.99 | 13.14 | 13.14 | -0.08 (-0.61%) | 1,823,214 |
| 6 Dec 2018 | CNY | 13.32 | 13.57 | 13.14 | 13.22 | 13.22 | -0.1 (-0.75%) | 2,364,640 |
