| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 11.9909 | 12.2818 | 11.8636 | 12.1182 | 12.1182 | +0.264 (+2.22%) | 3,382,632 |
| 14 Jan 2019 | CNY | 11.7273 | 11.9818 | 11.7273 | 11.8545 | 11.8545 | +0.009 (+0.08%) | 1,828,090 |
| 11 Jan 2019 | CNY | 11.3273 | 11.8909 | 11.3273 | 11.8455 | 11.8455 | +0.218 (+1.88%) | 2,615,741 |
| 10 Jan 2019 | CNY | 11.7091 | 12.1455 | 11.5 | 11.6273 | 11.6273 | -0.227 (-1.92%) | 3,033,470 |
| 9 Jan 2019 | CNY | 11.9273 | 12.2364 | 11.7455 | 11.8545 | 11.8545 | -0.064 (-0.53%) | 3,180,371 |
| 8 Jan 2019 | CNY | 11.9364 | 12.2546 | 11.8636 | 11.9182 | 11.9182 | +0.118 (+1.00%) | 5,245,181 |
| 7 Jan 2019 | CNY | 11.2636 | 11.8 | 11.2636 | 11.8 | 11.8 | +0.564 (+5.02%) | 6,819,611 |
| 4 Jan 2019 | CNY | 11.7091 | 11.7727 | 11.2273 | 11.2364 | 11.2364 | -0.582 (-4.92%) | 8,601,120 |
| 3 Jan 2019 | CNY | 12.2818 | 12.3455 | 11.7273 | 11.8182 | 11.8182 | -0.527 (-4.27%) | 6,302,560 |
| 2 Jan 2019 | CNY | 12.4455 | 12.5909 | 12.1 | 12.3455 | 12.3455 | -0.036 (-0.29%) | 2,376,770 |
| 28 Dec 2018 | CNY | 12.4364 | 12.5182 | 11.7727 | 12.3818 | 12.3818 | -0.009 (-0.07%) | 4,262,170 |
| 27 Dec 2018 | CNY | 12.5818 | 12.7273 | 12.2727 | 12.3909 | 12.3909 | -0.082 (-0.66%) | 4,920,019 |
| 26 Dec 2018 | CNY | 12.0727 | 12.5818 | 12.0727 | 12.4727 | 12.4727 | +0.364 (+3.00%) | 4,105,160 |
| 25 Dec 2018 | CNY | 12.0909 | 12.4818 | 12.0091 | 12.1091 | 12.1091 | -0.164 (-1.33%) | 3,736,000 |
| 24 Dec 2018 | CNY | 12.1818 | 12.7091 | 12.1273 | 12.2727 | 12.2727 | +0.145 (+1.20%) | 6,253,247 |
| 21 Dec 2018 | CNY | 11.4546 | 12.1273 | 11.0909 | 12.1273 | 12.1273 | +0.582 (+5.04%) | 7,390,957 |
| 20 Dec 2018 | CNY | 11.8364 | 12.0909 | 11.4909 | 11.5455 | 11.5455 | -0.554 (-4.58%) | 6,999,741 |
| 19 Dec 2018 | CNY | 12.5091 | 12.6273 | 12.1 | 12.1 | 12.1 | -0.536 (-4.24%) | 4,089,910 |
| 18 Dec 2018 | CNY | 12.5182 | 12.7273 | 12.4364 | 12.6364 | 12.6364 | +0.209 (+1.68%) | 4,012,911 |
| 17 Dec 2018 | CNY | 12.1 | 12.7455 | 12.1 | 12.4273 | 12.4273 | -0.282 (-2.22%) | 4,839,100 |
| 14 Dec 2018 | CNY | 12.8273 | 13.1727 | 12.5546 | 12.7091 | 12.7091 | -0.309 (-2.37%) | 4,614,434 |
| 13 Dec 2018 | CNY | 13.1909 | 13.6818 | 13.0182 | 13.0182 | 13.0182 | -0.327 (-2.45%) | 5,895,890 |
| 12 Dec 2018 | CNY | 12.4455 | 13.3455 | 12.3636 | 13.3455 | 13.3455 | +0.436 (+3.38%) | 8,333,930 |
| 11 Dec 2018 | CNY | 13.5818 | 13.7546 | 12.9091 | 12.9091 | 12.9091 | -0.682 (-5.02%) | 9,053,550 |
| 10 Dec 2018 | CNY | 13.8727 | 14.2273 | 13.5546 | 13.5909 | 13.5909 | -0.364 (-2.61%) | 6,398,668 |
| 7 Dec 2018 | CNY | 14.3182 | 14.8182 | 13.6 | 13.9546 | 13.9546 | -0.364 (-2.54%) | 14,247,899 |
| 6 Dec 2018 | CNY | 13.9818 | 14.3182 | 13.7727 | 14.3182 | 14.3182 | +0.682 (+5.00%) | 12,130,192 |
| 5 Dec 2018 | CNY | 13 | 13.6364 | 12.9182 | 13.6364 | 13.6364 | +0.645 (+4.97%) | 9,818,229 |
| 4 Dec 2018 | CNY | 12.3818 | 12.9909 | 12.0636 | 12.9909 | 12.9909 | +0.618 (+5.00%) | 11,338,473 |
| 3 Dec 2018 | CNY | 12.0909 | 12.7091 | 11.5455 | 12.3727 | 12.3727 | +0.218 (+1.80%) | 15,119,987 |
