| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | CNY | 10.38 | 10.66 | 10.25 | 10.53 | 10.53 | 0.0 (0.0%) | 14,525,345 |
| 4 Jan 2019 | CNY | 9.68 | 10.58 | 9.6 | 10.53 | 10.53 | +0.6 (+6.04%) | 16,048,262 |
| 3 Jan 2019 | CNY | 9.94 | 10.28 | 9.83 | 9.93 | 9.93 | -0.1 (-1.00%) | 13,125,362 |
| 2 Jan 2019 | CNY | 10.35 | 10.47 | 10.03 | 10.03 | 10.03 | -0.07 (-0.69%) | 17,409,658 |
| 28 Dec 2018 | CNY | 9.49 | 10.34 | 9.41 | 10.1 | 10.1 | +0.7 (+7.45%) | 18,818,948 |
| 27 Dec 2018 | CNY | 9.98 | 10.15 | 9.39 | 9.4 | 9.4 | -0.4 (-4.08%) | 9,218,460 |
| 26 Dec 2018 | CNY | 9.5 | 10.11 | 9.41 | 9.8 | 9.8 | +0.2 (+2.08%) | 14,997,931 |
| 25 Dec 2018 | CNY | 9.46 | 9.64 | 9.09 | 9.6 | 9.6 | -0.18 (-1.84%) | 12,972,738 |
| 24 Dec 2018 | CNY | 10.12 | 10.24 | 9.67 | 9.78 | 9.78 | -0.05 (-0.51%) | 19,747,969 |
| 21 Dec 2018 | CNY | 8.97 | 9.83 | 8.95 | 9.83 | 9.83 | +0.89 (+9.96%) | 10,696,662 |
| 20 Dec 2018 | CNY | 8.86 | 9.03 | 8.81 | 8.94 | 8.94 | +0.1 (+1.13%) | 1,930,019 |
| 19 Dec 2018 | CNY | 9 | 9.01 | 8.82 | 8.84 | 8.84 | -0.11 (-1.23%) | 1,664,153 |
| 18 Dec 2018 | CNY | 9.01 | 9.07 | 8.81 | 8.95 | 8.95 | -0.11 (-1.21%) | 2,541,311 |
| 17 Dec 2018 | CNY | 8.91 | 9.09 | 8.88 | 9.06 | 9.06 | +0.09 (+1.00%) | 2,392,261 |
| 14 Dec 2018 | CNY | 9.37 | 9.46 | 8.89 | 8.97 | 8.97 | -0.45 (-4.78%) | 5,555,751 |
| 13 Dec 2018 | CNY | 9.4 | 9.5 | 9.28 | 9.42 | 9.42 | +0.08 (+0.86%) | 4,075,043 |
| 12 Dec 2018 | CNY | 9.43 | 9.49 | 9.28 | 9.34 | 9.34 | -0.08 (-0.85%) | 3,328,683 |
| 11 Dec 2018 | CNY | 9.66 | 9.72 | 9.31 | 9.42 | 9.42 | -0.19 (-1.98%) | 6,085,544 |
| 10 Dec 2018 | CNY | 9.5 | 9.77 | 9.48 | 9.61 | 9.61 | +0.02 (+0.21%) | 4,078,613 |
| 7 Dec 2018 | CNY | 9.69 | 9.77 | 9.58 | 9.59 | 9.59 | -0.04 (-0.42%) | 3,810,362 |
| 6 Dec 2018 | CNY | 9.89 | 9.9 | 9.55 | 9.63 | 9.63 | -0.27 (-2.73%) | 5,875,688 |
| 5 Dec 2018 | CNY | 9.82 | 10.03 | 9.75 | 9.9 | 9.9 | -0.15 (-1.49%) | 7,577,477 |
| 4 Dec 2018 | CNY | 10.01 | 10.13 | 9.9 | 10.05 | 10.05 | -0.19 (-1.86%) | 10,517,966 |
| 3 Dec 2018 | CNY | 9.81 | 10.44 | 9.65 | 10.24 | 10.24 | +0.57 (+5.89%) | 18,997,222 |
| 30 Nov 2018 | CNY | 9.39 | 10.1 | 9.33 | 9.67 | 9.67 | +0.49 (+5.34%) | 15,851,063 |
| 29 Nov 2018 | CNY | 9.46 | 9.76 | 9.14 | 9.18 | 9.18 | -0.38 (-3.97%) | 15,239,805 |
| 28 Nov 2018 | CNY | 8.95 | 9.82 | 8.95 | 9.56 | 9.56 | +0.63 (+7.05%) | 19,361,703 |
| 27 Nov 2018 | CNY | 8.83 | 9.16 | 8.81 | 8.93 | 8.93 | +0.17 (+1.94%) | 3,720,771 |
| 26 Nov 2018 | CNY | 8.7 | 8.88 | 8.67 | 8.76 | 8.76 | +0.02 (+0.23%) | 2,518,529 |
| 23 Nov 2018 | CNY | 9.48 | 9.53 | 8.71 | 8.74 | 8.74 | -0.81 (-8.48%) | 6,669,000 |
