| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.28 | 11.37 | 10.28 | 10.87 | 10.87 | +0.5 (+4.82%) | 44,428,400 |
| 17 Jan 2019 | CNY | 10.21 | 10.76 | 10.15 | 10.37 | 10.37 | +0.29 (+2.88%) | 36,338,612 |
| 16 Jan 2019 | CNY | 10.34 | 10.53 | 10.06 | 10.08 | 10.08 | -0.32 (-3.08%) | 23,883,893 |
| 15 Jan 2019 | CNY | 10.38 | 10.58 | 10.28 | 10.4 | 10.4 | -0.26 (-2.44%) | 30,802,478 |
| 14 Jan 2019 | CNY | 10.15 | 10.8 | 10 | 10.66 | 10.66 | +0.43 (+4.20%) | 40,041,499 |
| 11 Jan 2019 | CNY | 10.43 | 10.86 | 10.15 | 10.23 | 10.23 | -0.16 (-1.54%) | 51,123,410 |
| 10 Jan 2019 | CNY | 9.88 | 10.7 | 9.75 | 10.39 | 10.39 | +0.58 (+5.91%) | 58,477,449 |
| 9 Jan 2019 | CNY | 9.4 | 10.35 | 9.2 | 9.81 | 9.81 | +0.4 (+4.25%) | 50,151,163 |
| 8 Jan 2019 | CNY | 9.39 | 9.68 | 9.31 | 9.41 | 9.41 | +0.04 (+0.43%) | 20,309,217 |
| 7 Jan 2019 | CNY | 9.22 | 9.56 | 9.13 | 9.37 | 9.37 | +0.22 (+2.40%) | 20,608,192 |
| 4 Jan 2019 | CNY | 8.75 | 9.18 | 8.68 | 9.15 | 9.15 | +0.12 (+1.33%) | 16,265,623 |
| 3 Jan 2019 | CNY | 9.55 | 9.57 | 9.01 | 9.03 | 9.03 | -0.64 (-6.62%) | 24,762,689 |
| 2 Jan 2019 | CNY | 9.47 | 9.79 | 9.1 | 9.67 | 9.67 | +0.27 (+2.87%) | 23,768,369 |
| 28 Dec 2018 | CNY | 9.7 | 9.78 | 9.29 | 9.4 | 9.4 | -0.12 (-1.26%) | 24,417,533 |
| 27 Dec 2018 | CNY | 9.64 | 9.89 | 9.5 | 9.52 | 9.52 | 0.0 (0.0%) | 29,274,965 |
| 26 Dec 2018 | CNY | 9.8 | 9.89 | 9.5 | 9.52 | 9.52 | -0.34 (-3.45%) | 25,622,819 |
| 25 Dec 2018 | CNY | 9.45 | 10.15 | 9.13 | 9.86 | 9.86 | +0.25 (+2.60%) | 32,743,200 |
| 24 Dec 2018 | CNY | 9.14 | 9.65 | 9.13 | 9.61 | 9.61 | +0.49 (+5.37%) | 21,960,350 |
| 21 Dec 2018 | CNY | 9.1 | 9.3 | 9 | 9.12 | 9.12 | -0.09 (-0.98%) | 9,776,354 |
| 20 Dec 2018 | CNY | 9.13 | 9.28 | 9.04 | 9.21 | 9.21 | +0.03 (+0.33%) | 9,394,982 |
| 19 Dec 2018 | CNY | 9 | 9.4 | 8.91 | 9.18 | 9.18 | +0.1 (+1.10%) | 13,524,338 |
| 18 Dec 2018 | CNY | 8.83 | 9.2 | 8.55 | 9.08 | 9.08 | -0.15 (-1.63%) | 17,152,985 |
| 17 Dec 2018 | CNY | 9.19 | 9.35 | 9.04 | 9.23 | 9.23 | 0.0 (0.0%) | 9,379,578 |
| 14 Dec 2018 | CNY | 9.69 | 9.71 | 9.15 | 9.23 | 9.23 | -0.55 (-5.62%) | 17,653,494 |
| 13 Dec 2018 | CNY | 9.67 | 9.85 | 9.5 | 9.78 | 9.78 | +0.11 (+1.14%) | 19,936,525 |
| 12 Dec 2018 | CNY | 9.86 | 9.87 | 9.57 | 9.67 | 9.67 | -0.21 (-2.13%) | 19,753,603 |
| 11 Dec 2018 | CNY | 9.36 | 10.15 | 9.35 | 9.88 | 9.88 | +0.52 (+5.56%) | 28,652,696 |
| 10 Dec 2018 | CNY | 9.3 | 9.5 | 8.92 | 9.36 | 9.36 | -0.06 (-0.64%) | 14,919,707 |
| 7 Dec 2018 | CNY | 9.44 | 9.66 | 9.36 | 9.42 | 9.42 | +0.12 (+1.29%) | 13,852,268 |
| 6 Dec 2018 | CNY | 9.53 | 9.6 | 9.26 | 9.3 | 9.3 | -0.5 (-5.10%) | 18,489,043 |
