| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 11.48 | 11.72 | 11.38 | 11.67 | 11.67 | +0.25 (+2.19%) | 3,718,965 |
| 17 Jan 2019 | CNY | 11.74 | 11.8 | 11.36 | 11.42 | 11.42 | -0.34 (-2.89%) | 3,867,699 |
| 16 Jan 2019 | CNY | 11.67 | 11.95 | 11.62 | 11.76 | 11.76 | +0.08 (+0.68%) | 5,136,957 |
| 15 Jan 2019 | CNY | 11.34 | 11.74 | 11.29 | 11.68 | 11.68 | +0.34 (+3.00%) | 4,344,950 |
| 14 Jan 2019 | CNY | 11.56 | 11.63 | 11.26 | 11.34 | 11.34 | -0.27 (-2.33%) | 3,263,550 |
| 11 Jan 2019 | CNY | 11.6 | 11.67 | 11.44 | 11.61 | 11.61 | +0.05 (+0.43%) | 3,104,331 |
| 10 Jan 2019 | CNY | 11.58 | 11.84 | 11.52 | 11.56 | 11.56 | -0.11 (-0.94%) | 3,794,000 |
| 9 Jan 2019 | CNY | 11.53 | 12.03 | 11.51 | 11.67 | 11.67 | +0.14 (+1.21%) | 6,579,095 |
| 8 Jan 2019 | CNY | 11.59 | 11.71 | 11.47 | 11.53 | 11.53 | -0.17 (-1.45%) | 2,885,652 |
| 7 Jan 2019 | CNY | 11.49 | 11.83 | 11.37 | 11.7 | 11.7 | +0.3 (+2.63%) | 4,951,557 |
| 4 Jan 2019 | CNY | 10.94 | 11.45 | 10.76 | 11.4 | 11.4 | +0.29 (+2.61%) | 3,983,902 |
| 3 Jan 2019 | CNY | 11.13 | 11.32 | 11.1 | 11.11 | 11.11 | -0.02 (-0.18%) | 2,687,602 |
| 2 Jan 2019 | CNY | 11.07 | 11.22 | 11.07 | 11.13 | 11.13 | +0.06 (+0.54%) | 2,184,657 |
| 28 Dec 2018 | CNY | 11.35 | 11.35 | 11.01 | 11.07 | 11.07 | -0.18 (-1.60%) | 3,656,450 |
| 27 Dec 2018 | CNY | 12.1 | 12.18 | 11.23 | 11.25 | 11.25 | -0.66 (-5.54%) | 6,741,000 |
| 26 Dec 2018 | CNY | 12.27 | 12.3 | 11.9 | 11.91 | 11.91 | -0.36 (-2.93%) | 3,877,293 |
| 25 Dec 2018 | CNY | 12.35 | 12.37 | 11.85 | 12.27 | 12.27 | -0.23 (-1.84%) | 5,400,403 |
| 24 Dec 2018 | CNY | 12.26 | 12.5 | 12.26 | 12.5 | 12.5 | +0.17 (+1.38%) | 2,819,250 |
| 21 Dec 2018 | CNY | 12.25 | 12.44 | 12.19 | 12.33 | 12.33 | -0.03 (-0.24%) | 2,269,202 |
| 20 Dec 2018 | CNY | 12.27 | 12.41 | 12.21 | 12.36 | 12.36 | +0.06 (+0.49%) | 2,338,674 |
| 19 Dec 2018 | CNY | 12.41 | 12.49 | 12.15 | 12.3 | 12.3 | -0.15 (-1.20%) | 2,648,900 |
| 18 Dec 2018 | CNY | 12.39 | 12.56 | 12.29 | 12.45 | 12.45 | -0.05 (-0.40%) | 2,227,800 |
| 17 Dec 2018 | CNY | 12.35 | 12.51 | 12.24 | 12.5 | 12.5 | 0.0 (0.0%) | 2,786,800 |
| 14 Dec 2018 | CNY | 12.94 | 12.96 | 12.49 | 12.5 | 12.5 | -0.51 (-3.92%) | 4,787,450 |
| 13 Dec 2018 | CNY | 12.66 | 13.06 | 12.55 | 13.01 | 13.01 | +0.15 (+1.17%) | 7,383,900 |
| 12 Dec 2018 | CNY | 13.23 | 13.23 | 12.85 | 12.86 | 12.86 | +0.04 (+0.31%) | 9,428,200 |
| 11 Dec 2018 | CNY | 12.58 | 12.84 | 12.58 | 12.82 | 12.82 | +0.24 (+1.91%) | 4,467,137 |
| 10 Dec 2018 | CNY | 12.44 | 12.59 | 12.41 | 12.58 | 12.58 | 0.0 (0.0%) | 2,729,642 |
| 7 Dec 2018 | CNY | 12.49 | 12.7 | 12.49 | 12.58 | 12.58 | +0.1 (+0.80%) | 3,433,502 |
| 6 Dec 2018 | CNY | 12.74 | 12.78 | 12.41 | 12.48 | 12.48 | -0.26 (-2.04%) | 4,421,731 |
