| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 11.91 | 12.02 | 11.82 | 11.95 | 11.95 | +0.04 (+0.34%) | 1,073,000 |
| 15 Jan 2019 | CNY | 11.72 | 11.98 | 11.68 | 11.91 | 11.91 | +0.15 (+1.28%) | 1,445,416 |
| 14 Jan 2019 | CNY | 12.1 | 12.2 | 11.72 | 11.76 | 11.76 | -0.39 (-3.21%) | 1,746,404 |
| 11 Jan 2019 | CNY | 12.48 | 12.5 | 12.01 | 12.15 | 12.15 | -0.35 (-2.80%) | 2,866,642 |
| 10 Jan 2019 | CNY | 11.99 | 13 | 11.66 | 12.5 | 12.5 | +0.5 (+4.17%) | 4,334,606 |
| 9 Jan 2019 | CNY | 12.21 | 12.44 | 11.96 | 12 | 12 | -0.22 (-1.80%) | 3,015,526 |
| 8 Jan 2019 | CNY | 12 | 12.35 | 11.85 | 12.22 | 12.22 | +0.29 (+2.43%) | 2,786,720 |
| 7 Jan 2019 | CNY | 11.66 | 11.98 | 11.64 | 11.93 | 11.93 | +0.42 (+3.65%) | 1,984,240 |
| 4 Jan 2019 | CNY | 11.2 | 11.55 | 10.8 | 11.51 | 11.51 | +0.28 (+2.49%) | 1,293,140 |
| 3 Jan 2019 | CNY | 11.65 | 11.78 | 11.21 | 11.23 | 11.23 | -0.48 (-4.10%) | 1,565,460 |
| 2 Jan 2019 | CNY | 11.66 | 11.85 | 11.66 | 11.71 | 11.71 | -0.05 (-0.43%) | 846,680 |
| 28 Dec 2018 | CNY | 12.01 | 12.05 | 11.75 | 11.76 | 11.76 | -0.35 (-2.89%) | 1,665,620 |
| 27 Dec 2018 | CNY | 12.01 | 12.57 | 11.92 | 12.11 | 12.11 | +0.12 (+1.00%) | 2,597,305 |
| 26 Dec 2018 | CNY | 12.12 | 12.65 | 11.98 | 11.99 | 11.99 | +0.09 (+0.76%) | 3,331,020 |
| 25 Dec 2018 | CNY | 11.89 | 12 | 11.38 | 11.9 | 11.9 | -0.1 (-0.83%) | 1,610,440 |
| 24 Dec 2018 | CNY | 11.88 | 12.07 | 11.81 | 12 | 12 | +0.11 (+0.93%) | 1,550,340 |
| 21 Dec 2018 | CNY | 11.63 | 11.89 | 11.57 | 11.89 | 11.89 | +0.23 (+1.97%) | 1,490,920 |
| 20 Dec 2018 | CNY | 11.58 | 11.67 | 11.48 | 11.66 | 11.66 | +0.2 (+1.75%) | 1,046,400 |
| 19 Dec 2018 | CNY | 11.57 | 11.63 | 11.39 | 11.46 | 11.46 | 0.0 (0.0%) | 872,360 |
| 18 Dec 2018 | CNY | 11.58 | 11.75 | 11.36 | 11.46 | 11.46 | -0.19 (-1.63%) | 882,080 |
| 17 Dec 2018 | CNY | 11.76 | 11.88 | 11.4 | 11.65 | 11.65 | -0.23 (-1.94%) | 1,171,160 |
| 14 Dec 2018 | CNY | 12.13 | 12.19 | 11.83 | 11.88 | 11.88 | -0.37 (-3.02%) | 1,737,840 |
| 13 Dec 2018 | CNY | 11.93 | 12.48 | 11.73 | 12.25 | 12.25 | +0.39 (+3.29%) | 2,743,880 |
| 12 Dec 2018 | CNY | 11.8 | 11.94 | 11.67 | 11.86 | 11.86 | +0.12 (+1.02%) | 1,324,220 |
| 11 Dec 2018 | CNY | 11.52 | 11.77 | 11.52 | 11.74 | 11.74 | +0.22 (+1.91%) | 927,840 |
| 10 Dec 2018 | CNY | 11.65 | 11.83 | 11.48 | 11.52 | 11.52 | -0.18 (-1.54%) | 695,800 |
| 7 Dec 2018 | CNY | 11.74 | 11.78 | 11.55 | 11.7 | 11.7 | +0.1 (+0.86%) | 825,600 |
| 6 Dec 2018 | CNY | 11.92 | 12 | 11.58 | 11.6 | 11.6 | -0.36 (-3.01%) | 1,540,920 |
| 5 Dec 2018 | CNY | 11.3 | 12.29 | 11.3 | 11.96 | 11.96 | +0.07 (+0.59%) | 2,495,480 |
| 4 Dec 2018 | CNY | 11.74 | 11.96 | 11.53 | 11.89 | 11.89 | +0.21 (+1.80%) | 1,873,500 |
