| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | CNY | 10.98 | 11.17 | 10.85 | 10.92 | 10.92 | -0.06 (-0.55%) | 1,328,521 |
| 28 Dec 2018 | CNY | 10.91 | 11.09 | 10.85 | 10.98 | 10.98 | +0.09 (+0.83%) | 1,712,550 |
| 27 Dec 2018 | CNY | 11.37 | 11.44 | 10.8 | 10.89 | 10.89 | -0.29 (-2.59%) | 2,651,501 |
| 26 Dec 2018 | CNY | 11.29 | 11.47 | 11.18 | 11.18 | 11.18 | +0.08 (+0.72%) | 3,167,350 |
| 25 Dec 2018 | CNY | 11.13 | 11.27 | 10.72 | 11.1 | 11.1 | -0.22 (-1.94%) | 3,120,400 |
| 24 Dec 2018 | CNY | 11.25 | 11.37 | 11.07 | 11.32 | 11.32 | +0.04 (+0.35%) | 2,716,175 |
| 21 Dec 2018 | CNY | 11.6 | 11.6 | 11.11 | 11.28 | 11.28 | -0.52 (-4.41%) | 5,515,368 |
| 20 Dec 2018 | CNY | 11.98 | 11.98 | 11.7 | 11.8 | 11.8 | -0.42 (-3.44%) | 5,112,334 |
| 19 Dec 2018 | CNY | 12.16 | 12.38 | 12.08 | 12.22 | 12.22 | -0.37 (-2.94%) | 6,880,906 |
| 18 Dec 2018 | CNY | 12.3 | 13.05 | 12.18 | 12.59 | 12.59 | +0.64 (+5.36%) | 11,918,100 |
| 17 Dec 2018 | CNY | 11.32 | 11.99 | 11.32 | 11.95 | 11.95 | +0.45 (+3.91%) | 4,197,450 |
| 14 Dec 2018 | CNY | 11.94 | 12.03 | 11.5 | 11.5 | 11.5 | -0.44 (-3.69%) | 3,446,968 |
| 13 Dec 2018 | CNY | 11.97 | 12.09 | 11.69 | 11.94 | 11.94 | +0.04 (+0.34%) | 2,614,350 |
| 12 Dec 2018 | CNY | 12.09 | 12.12 | 11.81 | 11.9 | 11.9 | -0.2 (-1.65%) | 2,818,318 |
| 11 Dec 2018 | CNY | 12.05 | 12.25 | 12 | 12.1 | 12.1 | -0.06 (-0.49%) | 2,876,600 |
| 10 Dec 2018 | CNY | 11.68 | 12.3 | 11.68 | 12.16 | 12.16 | +0.25 (+2.10%) | 4,357,000 |
| 7 Dec 2018 | CNY | 12.2 | 12.29 | 11.9 | 11.91 | 11.91 | -0.3 (-2.46%) | 3,317,076 |
| 6 Dec 2018 | CNY | 12.15 | 12.35 | 12.09 | 12.21 | 12.21 | +0.03 (+0.25%) | 3,428,950 |
| 5 Dec 2018 | CNY | 12.13 | 12.36 | 11.9 | 12.18 | 12.18 | -0.4 (-3.18%) | 3,888,550 |
| 4 Dec 2018 | CNY | 12.53 | 12.67 | 12.3 | 12.58 | 12.58 | +0.09 (+0.72%) | 5,422,946 |
| 3 Dec 2018 | CNY | 12.24 | 12.57 | 12.11 | 12.49 | 12.49 | +0.53 (+4.43%) | 6,035,233 |
| 30 Nov 2018 | CNY | 11.85 | 12.38 | 11.51 | 11.96 | 11.96 | -0.1 (-0.83%) | 4,264,900 |
| 29 Nov 2018 | CNY | 12.58 | 12.7 | 12.05 | 12.06 | 12.06 | -0.52 (-4.13%) | 4,081,026 |
| 28 Nov 2018 | CNY | 12.85 | 12.95 | 12.34 | 12.58 | 12.58 | -0.1 (-0.79%) | 4,192,087 |
| 27 Nov 2018 | CNY | 12.55 | 12.73 | 12.07 | 12.68 | 12.68 | +0.23 (+1.85%) | 5,284,726 |
| 26 Nov 2018 | CNY | 12.45 | 12.79 | 12.4 | 12.45 | 12.45 | +0.02 (+0.16%) | 3,550,396 |
| 23 Nov 2018 | CNY | 13.2 | 13.31 | 12.37 | 12.43 | 12.43 | -0.85 (-6.40%) | 7,300,119 |
| 22 Nov 2018 | CNY | 13.27 | 13.8 | 13.2 | 13.28 | 13.28 | +0.01 (+0.08%) | 8,724,321 |
| 21 Nov 2018 | CNY | 12.96 | 13.4 | 12.91 | 13.27 | 13.27 | +0.47 (+3.67%) | 7,315,351 |
| 20 Nov 2018 | CNY | 13.18 | 13.25 | 12.76 | 12.8 | 12.8 | -0.66 (-4.90%) | 7,803,590 |
