| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 11.68 | 11.72 | 11.39 | 11.65 | 11.65 | 0.0 (0.0%) | 4,567,222 |
| 17 Jan 2019 | CNY | 11.8 | 11.91 | 11.59 | 11.65 | 11.65 | -0.21 (-1.77%) | 5,170,424 |
| 16 Jan 2019 | CNY | 12 | 12.05 | 11.67 | 11.86 | 11.86 | -0.14 (-1.17%) | 4,756,566 |
| 15 Jan 2019 | CNY | 11.89 | 12.11 | 11.71 | 12 | 12 | +0.07 (+0.59%) | 5,659,138 |
| 14 Jan 2019 | CNY | 12 | 12.05 | 11.72 | 11.93 | 11.93 | -0.16 (-1.32%) | 4,866,914 |
| 11 Jan 2019 | CNY | 12.1 | 12.35 | 12.03 | 12.09 | 12.09 | +0.05 (+0.42%) | 7,548,962 |
| 10 Jan 2019 | CNY | 11.85 | 12.07 | 11.73 | 12.04 | 12.04 | +0.13 (+1.09%) | 7,307,888 |
| 9 Jan 2019 | CNY | 12.32 | 12.5 | 11.9 | 11.91 | 11.91 | -0.07 (-0.58%) | 9,575,675 |
| 8 Jan 2019 | CNY | 12.15 | 12.36 | 11.91 | 11.98 | 11.98 | -0.37 (-3.00%) | 10,833,821 |
| 7 Jan 2019 | CNY | 11.9 | 12.77 | 11.61 | 12.35 | 12.35 | +0.56 (+4.75%) | 16,513,942 |
| 4 Jan 2019 | CNY | 11.17 | 11.87 | 11.04 | 11.79 | 11.79 | +0.4 (+3.51%) | 14,137,774 |
| 3 Jan 2019 | CNY | 11.01 | 11.58 | 10.99 | 11.39 | 11.39 | +0.24 (+2.15%) | 15,447,564 |
| 2 Jan 2019 | CNY | 10.78 | 11.29 | 10.62 | 11.15 | 11.15 | +0.33 (+3.05%) | 9,975,918 |
| 28 Dec 2018 | CNY | 11.05 | 11.05 | 10.74 | 10.82 | 10.82 | -0.23 (-2.08%) | 6,567,435 |
| 27 Dec 2018 | CNY | 10.87 | 11.38 | 10.8 | 11.05 | 11.05 | +0.32 (+2.98%) | 9,043,444 |
| 26 Dec 2018 | CNY | 10.9 | 11.03 | 10.71 | 10.73 | 10.73 | -0.36 (-3.25%) | 4,802,841 |
| 25 Dec 2018 | CNY | 10.58 | 11.18 | 10.51 | 11.09 | 11.09 | +0.35 (+3.26%) | 6,067,004 |
| 24 Dec 2018 | CNY | 10.55 | 10.82 | 10.44 | 10.74 | 10.74 | +0.33 (+3.17%) | 3,158,541 |
| 21 Dec 2018 | CNY | 10.38 | 10.43 | 10.27 | 10.41 | 10.41 | +0.05 (+0.48%) | 1,969,159 |
| 20 Dec 2018 | CNY | 10.4 | 10.47 | 10.23 | 10.36 | 10.36 | -0.01 (-0.10%) | 1,716,300 |
| 19 Dec 2018 | CNY | 10.6 | 10.6 | 10.3 | 10.37 | 10.37 | -0.19 (-1.80%) | 1,788,626 |
| 18 Dec 2018 | CNY | 10.41 | 10.67 | 10.22 | 10.56 | 10.56 | +0.06 (+0.57%) | 2,552,948 |
| 17 Dec 2018 | CNY | 10.63 | 10.65 | 10.3 | 10.5 | 10.5 | -0.13 (-1.22%) | 2,941,848 |
| 14 Dec 2018 | CNY | 11 | 11 | 10.6 | 10.63 | 10.63 | -0.39 (-3.54%) | 3,770,869 |
| 13 Dec 2018 | CNY | 10.91 | 11.1 | 10.8 | 11.02 | 11.02 | +0.09 (+0.82%) | 3,358,600 |
| 12 Dec 2018 | CNY | 11.04 | 11.1 | 10.84 | 10.93 | 10.93 | -0.2 (-1.80%) | 3,023,006 |
| 11 Dec 2018 | CNY | 10.87 | 11.13 | 10.86 | 11.13 | 11.13 | +0.32 (+2.96%) | 3,802,822 |
| 10 Dec 2018 | CNY | 10.8 | 11.05 | 10.7 | 10.81 | 10.81 | -0.05 (-0.46%) | 2,873,800 |
| 7 Dec 2018 | CNY | 10.93 | 11.08 | 10.8 | 10.86 | 10.86 | -0.06 (-0.55%) | 2,975,044 |
| 6 Dec 2018 | CNY | 11.3 | 11.3 | 10.86 | 10.92 | 10.92 | -0.38 (-3.36%) | 5,639,092 |
