| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 11.9917 | 12.6667 | 11.9 | 12.5083 | 12.5083 | +0.592 (+4.96%) | 17,804,934 |
| 17 Jan 2019 | CNY | 12.0833 | 12.1 | 11.8583 | 11.9167 | 11.9167 | -0.092 (-0.76%) | 6,359,476 |
| 16 Jan 2019 | CNY | 11.6667 | 12.125 | 11.6333 | 12.0083 | 12.0083 | +0.283 (+2.42%) | 14,646,156 |
| 15 Jan 2019 | CNY | 11.4667 | 11.7833 | 11.4167 | 11.725 | 11.725 | +0.242 (+2.10%) | 11,400,944 |
| 14 Jan 2019 | CNY | 11.6583 | 11.6667 | 11.45 | 11.4833 | 11.4833 | -0.125 (-1.08%) | 6,963,584 |
| 11 Jan 2019 | CNY | 11.65 | 11.6917 | 11.375 | 11.6083 | 11.6083 | 0.0 (0.0%) | 10,773,487 |
| 10 Jan 2019 | CNY | 11.6667 | 11.7083 | 11.5 | 11.6083 | 11.6083 | -0.108 (-0.93%) | 10,847,654 |
| 9 Jan 2019 | CNY | 11.5833 | 11.8417 | 11.5167 | 11.7167 | 11.7167 | +0.1 (+0.86%) | 14,468,667 |
| 8 Jan 2019 | CNY | 11.5333 | 11.775 | 11.5083 | 11.6167 | 11.6167 | -0.008 (-0.07%) | 8,111,108 |
| 7 Jan 2019 | CNY | 11.65 | 11.8417 | 11.5 | 11.625 | 11.625 | -0.05 (-0.43%) | 13,660,156 |
| 4 Jan 2019 | CNY | 11.4667 | 11.8167 | 11.4083 | 11.675 | 11.675 | -0.05 (-0.43%) | 20,385,673 |
| 3 Jan 2019 | CNY | 11.55 | 11.9 | 11.3833 | 11.725 | 11.725 | -0.175 (-1.47%) | 16,725,988 |
| 2 Jan 2019 | CNY | 12.4083 | 12.4083 | 11.7917 | 11.9 | 11.9 | -0.558 (-4.48%) | 11,000,070 |
| 28 Dec 2018 | CNY | 12.2833 | 12.6667 | 12.0667 | 12.4583 | 12.4583 | +0.025 (+0.20%) | 14,327,215 |
| 27 Dec 2018 | CNY | 12.65 | 12.65 | 12.2 | 12.4333 | 12.4333 | -0.058 (-0.47%) | 13,331,380 |
| 26 Dec 2018 | CNY | 11.9583 | 12.4917 | 11.9583 | 12.4917 | 12.4917 | +0.267 (+2.18%) | 11,365,494 |
| 25 Dec 2018 | CNY | 11.8 | 12.225 | 11.5667 | 12.225 | 12.225 | +0.233 (+1.95%) | 11,651,419 |
| 24 Dec 2018 | CNY | 11.7833 | 12.0333 | 11.7083 | 11.9917 | 11.9917 | +0.117 (+0.98%) | 8,557,582 |
| 21 Dec 2018 | CNY | 11.8083 | 12.0333 | 11.6167 | 11.875 | 11.875 | -0.117 (-0.97%) | 13,391,379 |
| 20 Dec 2018 | CNY | 12.25 | 12.2583 | 11.475 | 11.9917 | 11.9917 | -0.325 (-2.64%) | 28,872,648 |
| 19 Dec 2018 | CNY | 12.6583 | 12.8333 | 12.1 | 12.3167 | 12.3167 | -0.308 (-2.44%) | 15,839,877 |
| 18 Dec 2018 | CNY | 12.3833 | 12.9583 | 12.05 | 12.625 | 12.625 | -0.267 (-2.07%) | 19,401,564 |
| 17 Dec 2018 | CNY | 13.1167 | 13.1167 | 12.5833 | 12.8917 | 12.8917 | -0.283 (-2.15%) | 13,643,280 |
| 14 Dec 2018 | CNY | 13.55 | 13.55 | 13.1167 | 13.175 | 13.175 | -0.483 (-3.54%) | 15,258,598 |
| 13 Dec 2018 | CNY | 13.5333 | 13.8 | 13.3917 | 13.6583 | 13.6583 | +0.092 (+0.68%) | 12,290,377 |
| 12 Dec 2018 | CNY | 13.65 | 13.65 | 13.3333 | 13.5667 | 13.5667 | +0.017 (+0.12%) | 6,946,698 |
| 11 Dec 2018 | CNY | 13.475 | 13.7 | 13.3667 | 13.55 | 13.55 | +0.217 (+1.63%) | 10,151,233 |
| 10 Dec 2018 | CNY | 13.5333 | 13.5333 | 13.25 | 13.3333 | 13.3333 | -0.2 (-1.48%) | 5,707,824 |
| 7 Dec 2018 | CNY | 13.6083 | 13.7 | 13.2833 | 13.5333 | 13.5333 | +0.017 (+0.12%) | 8,163,091 |
| 6 Dec 2018 | CNY | 13.75 | 13.8167 | 13.4417 | 13.5167 | 13.5167 | -0.383 (-2.76%) | 10,787,996 |
