| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 13.34 | 13.45 | 13.29 | 13.33 | 13.33 | -0.07 (-0.52%) | 857,767 |
| 10 Jan 2019 | CNY | 13.3 | 13.43 | 13.28 | 13.4 | 13.4 | +0.1 (+0.75%) | 931,900 |
| 9 Jan 2019 | CNY | 13.26 | 13.55 | 13.26 | 13.3 | 13.3 | +0.04 (+0.30%) | 1,569,250 |
| 8 Jan 2019 | CNY | 13.34 | 13.34 | 13.22 | 13.26 | 13.26 | -0.08 (-0.60%) | 782,100 |
| 7 Jan 2019 | CNY | 13.2 | 13.46 | 13.16 | 13.34 | 13.34 | +0.12 (+0.91%) | 1,352,950 |
| 4 Jan 2019 | CNY | 13.09 | 13.22 | 13.02 | 13.22 | 13.22 | +0.1 (+0.76%) | 872,299 |
| 3 Jan 2019 | CNY | 13.07 | 13.17 | 13.01 | 13.12 | 13.12 | +0.04 (+0.31%) | 884,100 |
| 2 Jan 2019 | CNY | 13.08 | 13.12 | 13.03 | 13.08 | 13.08 | +0.08 (+0.62%) | 1,238,058 |
| 28 Dec 2018 | CNY | 13.06 | 13.13 | 13 | 13 | 13 | -0.08 (-0.61%) | 772,406 |
| 27 Dec 2018 | CNY | 13.12 | 13.16 | 13.01 | 13.08 | 13.08 | +0.02 (+0.15%) | 939,540 |
| 26 Dec 2018 | CNY | 12.95 | 13.09 | 12.92 | 13.06 | 13.06 | +0.15 (+1.16%) | 908,862 |
| 25 Dec 2018 | CNY | 13.05 | 13.05 | 12.88 | 12.91 | 12.91 | -0.18 (-1.38%) | 1,574,945 |
| 24 Dec 2018 | CNY | 13.17 | 13.17 | 13.06 | 13.09 | 13.09 | -0.06 (-0.46%) | 1,279,100 |
| 21 Dec 2018 | CNY | 13.16 | 13.26 | 13.11 | 13.15 | 13.15 | -0.03 (-0.23%) | 1,107,919 |
| 20 Dec 2018 | CNY | 13.17 | 13.19 | 13.1 | 13.18 | 13.18 | +0.01 (+0.08%) | 1,137,850 |
| 19 Dec 2018 | CNY | 13.21 | 13.27 | 13.16 | 13.17 | 13.17 | -0.06 (-0.45%) | 822,900 |
| 18 Dec 2018 | CNY | 13.15 | 13.26 | 13.11 | 13.23 | 13.23 | +0.04 (+0.30%) | 752,799 |
| 17 Dec 2018 | CNY | 13.16 | 13.23 | 13.09 | 13.19 | 13.19 | +0.03 (+0.23%) | 855,100 |
| 14 Dec 2018 | CNY | 13.23 | 13.29 | 13.16 | 13.16 | 13.16 | -0.06 (-0.45%) | 1,161,700 |
| 13 Dec 2018 | CNY | 13.16 | 13.33 | 13.09 | 13.22 | 13.22 | +0.07 (+0.53%) | 1,383,567 |
| 12 Dec 2018 | CNY | 13.04 | 13.15 | 13.02 | 13.15 | 13.15 | +0.09 (+0.69%) | 651,736 |
| 11 Dec 2018 | CNY | 13.04 | 13.06 | 13 | 13.06 | 13.06 | +0.05 (+0.38%) | 813,565 |
| 10 Dec 2018 | CNY | 12.93 | 13.05 | 12.93 | 13.01 | 13.01 | -0.02 (-0.15%) | 904,660 |
| 7 Dec 2018 | CNY | 12.93 | 13.06 | 12.93 | 13.03 | 13.03 | +0.03 (+0.23%) | 505,183 |
| 6 Dec 2018 | CNY | 12.95 | 13.03 | 12.92 | 13 | 13 | -0.03 (-0.23%) | 950,439 |
| 5 Dec 2018 | CNY | 12.95 | 13.09 | 12.93 | 13.03 | 13.03 | -0.04 (-0.31%) | 625,134 |
| 4 Dec 2018 | CNY | 13.03 | 13.11 | 12.96 | 13.07 | 13.07 | +0.07 (+0.54%) | 1,356,536 |
| 3 Dec 2018 | CNY | 13 | 13.06 | 12.94 | 13 | 13 | +0.13 (+1.01%) | 2,238,467 |
| 30 Nov 2018 | CNY | 12.83 | 12.9 | 12.71 | 12.87 | 12.87 | -0.02 (-0.16%) | 1,126,780 |
| 29 Nov 2018 | CNY | 12.96 | 12.96 | 12.86 | 12.89 | 12.89 | 0.0 (0.0%) | 1,531,200 |
