| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.54 | 10.6667 | 10.24 | 10.5667 | 10.5667 | -0.08 (-0.75%) | 7,391,508 |
| 17 Jan 2019 | CNY | 10.7333 | 10.7933 | 10.4667 | 10.6467 | 10.6467 | -0.173 (-1.60%) | 3,458,832 |
| 16 Jan 2019 | CNY | 11 | 11.0067 | 10.7733 | 10.82 | 10.82 | -0.18 (-1.64%) | 2,098,050 |
| 15 Jan 2019 | CNY | 10.7733 | 11.1 | 10.6067 | 11 | 11 | +0.333 (+3.12%) | 4,808,451 |
| 14 Jan 2019 | CNY | 11.1733 | 11.1733 | 10.6667 | 10.6667 | 10.6667 | -0.407 (-3.67%) | 2,522,199 |
| 11 Jan 2019 | CNY | 10.98 | 11.1333 | 10.8667 | 11.0733 | 11.0733 | +0.087 (+0.79%) | 1,954,891 |
| 10 Jan 2019 | CNY | 10.9867 | 11.0733 | 10.82 | 10.9867 | 10.9867 | 0.0 (0.0%) | 3,335,127 |
| 9 Jan 2019 | CNY | 10.94 | 11.1867 | 10.94 | 10.9867 | 10.9867 | +0.047 (+0.43%) | 3,902,829 |
| 8 Jan 2019 | CNY | 10.6 | 11.0533 | 10.5933 | 10.94 | 10.94 | +0.34 (+3.21%) | 4,816,417 |
| 7 Jan 2019 | CNY | 10.6 | 10.72 | 10.5067 | 10.6 | 10.6 | 0.0 (0.0%) | 4,680,295 |
| 4 Jan 2019 | CNY | 10.2 | 10.6333 | 10.0733 | 10.6 | 10.6 | +0.36 (+3.52%) | 3,190,957 |
| 3 Jan 2019 | CNY | 10.5933 | 10.6 | 10.1333 | 10.24 | 10.24 | -0.387 (-3.64%) | 5,856,003 |
| 2 Jan 2019 | CNY | 11.1333 | 11.2067 | 10.56 | 10.6267 | 10.6267 | -0.487 (-4.38%) | 5,536,425 |
| 28 Dec 2018 | CNY | 11.2467 | 11.3267 | 11.0667 | 11.1133 | 11.1133 | -0.153 (-1.36%) | 3,985,404 |
| 27 Dec 2018 | CNY | 11.66 | 11.66 | 11.2067 | 11.2667 | 11.2667 | -0.16 (-1.40%) | 3,423,070 |
| 26 Dec 2018 | CNY | 11.6 | 11.6 | 11.3333 | 11.4267 | 11.4267 | +0.373 (+3.38%) | 5,645,215 |
| 25 Dec 2018 | CNY | 10.9667 | 11.12 | 10.8 | 11.0533 | 11.0533 | -0.047 (-0.42%) | 2,497,611 |
| 24 Dec 2018 | CNY | 10.8667 | 11.1533 | 10.8333 | 11.1 | 11.1 | +0.173 (+1.59%) | 1,555,761 |
| 21 Dec 2018 | CNY | 11.08 | 11.1867 | 10.7733 | 10.9267 | 10.9267 | -0.16 (-1.44%) | 2,138,514 |
| 20 Dec 2018 | CNY | 11.1267 | 11.3133 | 10.9867 | 11.0867 | 11.0867 | -0.04 (-0.36%) | 2,903,809 |
| 19 Dec 2018 | CNY | 11.38 | 11.4 | 11.1267 | 11.1267 | 11.1267 | -0.273 (-2.40%) | 2,214,304 |
| 18 Dec 2018 | CNY | 11.3933 | 11.5667 | 11.1467 | 11.4 | 11.4 | +0.02 (+0.18%) | 3,301,959 |
| 17 Dec 2018 | CNY | 11.6067 | 11.6067 | 11.3 | 11.38 | 11.38 | -0.22 (-1.90%) | 4,076,250 |
| 14 Dec 2018 | CNY | 11.6867 | 11.8533 | 11.5667 | 11.6 | 11.6 | -0.013 (-0.11%) | 4,622,989 |
| 13 Dec 2018 | CNY | 11.2733 | 11.8267 | 11.2733 | 11.6133 | 11.6133 | +0.347 (+3.08%) | 7,012,456 |
| 12 Dec 2018 | CNY | 11.52 | 11.5467 | 11.2467 | 11.2667 | 11.2667 | -0.167 (-1.46%) | 4,441,627 |
| 11 Dec 2018 | CNY | 11.6067 | 11.7667 | 11.4 | 11.4333 | 11.4333 | -0.02 (-0.17%) | 3,726,853 |
| 10 Dec 2018 | CNY | 11.56 | 11.66 | 11.2667 | 11.4533 | 11.4533 | -0.093 (-0.81%) | 5,029,083 |
| 7 Dec 2018 | CNY | 11.6533 | 11.84 | 11.48 | 11.5467 | 11.5467 | -0.107 (-0.91%) | 2,553,588 |
| 6 Dec 2018 | CNY | 11.6067 | 11.7667 | 11.4867 | 11.6533 | 11.6533 | -0.087 (-0.74%) | 3,443,577 |
