| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 11.3744 | 11.6154 | 11.3077 | 11.6051 | 11.6051 | +0.138 (+1.21%) | 2,776,445 |
| 10 Jan 2019 | CNY | 11.5795 | 11.6821 | 11.3641 | 11.4667 | 11.4667 | -0.169 (-1.45%) | 2,495,884 |
| 9 Jan 2019 | CNY | 11.641 | 11.8205 | 11.4974 | 11.6359 | 11.6359 | +0.005 (+0.04%) | 2,761,810 |
| 8 Jan 2019 | CNY | 11.6 | 11.6308 | 11.5026 | 11.6308 | 11.6308 | -0.102 (-0.87%) | 2,001,324 |
| 7 Jan 2019 | CNY | 11.6051 | 11.7846 | 11.5487 | 11.7333 | 11.7333 | +0.144 (+1.24%) | 2,167,992 |
| 4 Jan 2019 | CNY | 11.2821 | 11.6359 | 11.0769 | 11.5897 | 11.5897 | +0.231 (+2.03%) | 2,652,750 |
| 3 Jan 2019 | CNY | 12.0821 | 12.1487 | 11.2821 | 11.359 | 11.359 | -0.718 (-5.94%) | 3,595,566 |
| 2 Jan 2019 | CNY | 12.1744 | 12.3487 | 12.0769 | 12.0769 | 12.0769 | +0.015 (+0.13%) | 1,872,407 |
| 28 Dec 2018 | CNY | 12.359 | 12.518 | 11.9795 | 12.0615 | 12.0615 | -0.292 (-2.37%) | 2,223,532 |
| 27 Dec 2018 | CNY | 13.0513 | 13.0718 | 12.3231 | 12.3539 | 12.3539 | -0.569 (-4.40%) | 3,253,116 |
| 26 Dec 2018 | CNY | 12.8154 | 13.2872 | 12.7333 | 12.9231 | 12.9231 | +0.128 (+1.00%) | 4,893,372 |
| 25 Dec 2018 | CNY | 12.7795 | 12.8974 | 12.3897 | 12.7949 | 12.7949 | -0.262 (-2.00%) | 4,367,845 |
| 24 Dec 2018 | CNY | 12.4667 | 13.3128 | 12.3333 | 13.0564 | 13.0564 | +0.667 (+5.38%) | 5,911,543 |
| 21 Dec 2018 | CNY | 12.2051 | 12.4718 | 12.1128 | 12.3897 | 12.3897 | +0.215 (+1.77%) | 3,135,231 |
| 20 Dec 2018 | CNY | 11.9487 | 12.2462 | 11.8923 | 12.1744 | 12.1744 | +0.174 (+1.45%) | 1,918,979 |
| 19 Dec 2018 | CNY | 12.1487 | 12.1641 | 11.959 | 12 | 12 | -0.179 (-1.47%) | 1,608,673 |
| 18 Dec 2018 | CNY | 11.9282 | 12.1949 | 11.9026 | 12.1795 | 12.1795 | +0.159 (+1.32%) | 2,197,187 |
| 17 Dec 2018 | CNY | 12.2615 | 12.2615 | 11.7539 | 12.0205 | 12.0205 | -0.236 (-1.92%) | 2,414,538 |
| 14 Dec 2018 | CNY | 12.6667 | 12.6923 | 12.2051 | 12.2564 | 12.2564 | -0.441 (-3.47%) | 2,278,420 |
| 13 Dec 2018 | CNY | 12.5077 | 12.7385 | 12.4513 | 12.6974 | 12.6974 | +0.179 (+1.43%) | 2,556,990 |
| 12 Dec 2018 | CNY | 12.4769 | 12.6154 | 12.4615 | 12.518 | 12.518 | +0.057 (+0.45%) | 1,934,887 |
| 11 Dec 2018 | CNY | 12.4103 | 12.4974 | 12.2974 | 12.4615 | 12.4615 | +0.149 (+1.21%) | 1,715,142 |
| 10 Dec 2018 | CNY | 12.5333 | 12.5333 | 12.1692 | 12.3128 | 12.3128 | -0.323 (-2.56%) | 2,401,196 |
| 7 Dec 2018 | CNY | 12.5436 | 12.6974 | 12.3744 | 12.6359 | 12.6359 | +0.082 (+0.65%) | 2,712,095 |
| 6 Dec 2018 | CNY | 13.0974 | 13.1282 | 12.5077 | 12.5539 | 12.5539 | -0.574 (-4.37%) | 4,131,353 |
| 5 Dec 2018 | CNY | 13.0769 | 13.3026 | 13.0256 | 13.1282 | 13.1282 | -0.236 (-1.77%) | 1,908,812 |
| 4 Dec 2018 | CNY | 13.2821 | 13.4 | 13.1282 | 13.3641 | 13.3641 | -0.01 (-0.08%) | 2,509,104 |
| 3 Dec 2018 | CNY | 13.2308 | 13.4615 | 13.0769 | 13.3744 | 13.3744 | +0.487 (+3.78%) | 4,032,182 |
| 30 Nov 2018 | CNY | 12.7692 | 12.918 | 12.4205 | 12.8872 | 12.8872 | +0.159 (+1.25%) | 2,532,090 |
| 29 Nov 2018 | CNY | 13.3846 | 13.4615 | 12.6923 | 12.7282 | 12.7282 | -0.554 (-4.17%) | 2,975,973 |
