| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 12.9 | 12.9 | 12.64 | 12.8 | 12.8 | +0.1 (+0.79%) | 1,993,985 |
| 17 Jan 2019 | CNY | 12.77 | 12.98 | 12.64 | 12.7 | 12.7 | -0.13 (-1.01%) | 2,878,030 |
| 16 Jan 2019 | CNY | 12.98 | 13.2 | 12.71 | 12.83 | 12.83 | +0.05 (+0.39%) | 6,290,120 |
| 15 Jan 2019 | CNY | 12.73 | 12.98 | 12.6 | 12.78 | 12.78 | +0.07 (+0.55%) | 3,449,237 |
| 14 Jan 2019 | CNY | 13.06 | 13.06 | 12.6 | 12.71 | 12.71 | -0.15 (-1.17%) | 3,645,200 |
| 11 Jan 2019 | CNY | 12.8 | 12.89 | 12.65 | 12.86 | 12.86 | +0.18 (+1.42%) | 3,115,100 |
| 10 Jan 2019 | CNY | 12.77 | 12.95 | 12.65 | 12.68 | 12.68 | +0.02 (+0.16%) | 3,449,440 |
| 9 Jan 2019 | CNY | 12.52 | 12.9 | 12.49 | 12.66 | 12.66 | +0.19 (+1.52%) | 5,637,414 |
| 8 Jan 2019 | CNY | 12.58 | 12.65 | 12.37 | 12.47 | 12.47 | -0.06 (-0.48%) | 4,422,106 |
| 7 Jan 2019 | CNY | 11.93 | 12.62 | 11.82 | 12.53 | 12.53 | +0.6 (+5.03%) | 8,434,481 |
| 4 Jan 2019 | CNY | 11.4 | 12.07 | 11.28 | 11.93 | 11.93 | +0.54 (+4.74%) | 6,714,720 |
| 3 Jan 2019 | CNY | 11.18 | 11.52 | 11.04 | 11.39 | 11.39 | +0.35 (+3.17%) | 6,637,919 |
| 2 Jan 2019 | CNY | 11.15 | 11.28 | 10.83 | 11.04 | 11.04 | -0.08 (-0.72%) | 2,348,012 |
| 28 Dec 2018 | CNY | 11 | 11.2 | 10.75 | 11.12 | 11.12 | +0.12 (+1.09%) | 2,970,870 |
| 27 Dec 2018 | CNY | 11.3 | 11.3 | 11 | 11 | 11 | -0.12 (-1.08%) | 1,694,302 |
| 26 Dec 2018 | CNY | 11.4 | 11.43 | 11.01 | 11.12 | 11.12 | -0.24 (-2.11%) | 2,205,354 |
| 25 Dec 2018 | CNY | 11.23 | 11.47 | 10.76 | 11.36 | 11.36 | +0.14 (+1.25%) | 3,868,583 |
| 24 Dec 2018 | CNY | 11.29 | 11.3 | 11 | 11.22 | 11.22 | +0.11 (+0.99%) | 1,893,853 |
| 21 Dec 2018 | CNY | 11.1 | 11.23 | 11.06 | 11.11 | 11.11 | +0.02 (+0.18%) | 2,874,163 |
| 20 Dec 2018 | CNY | 11.14 | 11.27 | 11.02 | 11.09 | 11.09 | -0.02 (-0.18%) | 2,700,452 |
| 19 Dec 2018 | CNY | 11.49 | 11.7 | 11.02 | 11.11 | 11.11 | -0.38 (-3.31%) | 5,465,670 |
| 18 Dec 2018 | CNY | 11.62 | 11.73 | 11.27 | 11.49 | 11.49 | -0.23 (-1.96%) | 4,115,328 |
| 17 Dec 2018 | CNY | 11.25 | 11.82 | 11.21 | 11.72 | 11.72 | +0.47 (+4.18%) | 6,321,700 |
| 14 Dec 2018 | CNY | 11.21 | 11.48 | 11.04 | 11.25 | 11.25 | 0.0 (0.0%) | 5,432,089 |
| 13 Dec 2018 | CNY | 11.3 | 11.4 | 11.18 | 11.25 | 11.25 | -0.05 (-0.44%) | 2,428,601 |
| 12 Dec 2018 | CNY | 11.26 | 11.45 | 11.19 | 11.3 | 11.3 | +0.02 (+0.18%) | 3,254,010 |
| 11 Dec 2018 | CNY | 11.59 | 11.59 | 11.16 | 11.28 | 11.28 | -0.21 (-1.83%) | 3,440,832 |
| 10 Dec 2018 | CNY | 11.36 | 11.6 | 11.17 | 11.49 | 11.49 | +0.12 (+1.06%) | 6,197,933 |
| 7 Dec 2018 | CNY | 11.17 | 11.41 | 11.08 | 11.37 | 11.37 | +0.3 (+2.71%) | 5,808,632 |
| 6 Dec 2018 | CNY | 11 | 11.24 | 10.91 | 11.07 | 11.07 | -0.02 (-0.18%) | 3,689,383 |
