| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 11.68 | 11.78 | 11.49 | 11.61 | 11.61 | -0.15 (-1.28%) | 11,856,596 |
| 17 Jan 2019 | CNY | 11.61 | 11.9 | 11.5 | 11.76 | 11.76 | +0.11 (+0.94%) | 14,143,854 |
| 16 Jan 2019 | CNY | 11.88 | 12.16 | 11.63 | 11.65 | 11.65 | +0.21 (+1.84%) | 28,461,729 |
| 15 Jan 2019 | CNY | 11.2 | 11.49 | 11.1 | 11.44 | 11.44 | +0.24 (+2.14%) | 10,328,327 |
| 14 Jan 2019 | CNY | 11.68 | 11.7 | 11.06 | 11.2 | 11.2 | -0.41 (-3.53%) | 9,707,191 |
| 11 Jan 2019 | CNY | 11.54 | 11.65 | 11.4 | 11.61 | 11.61 | +0.25 (+2.20%) | 8,411,114 |
| 10 Jan 2019 | CNY | 11.55 | 11.55 | 11.32 | 11.36 | 11.36 | -0.12 (-1.05%) | 6,059,998 |
| 9 Jan 2019 | CNY | 11.59 | 11.75 | 11.44 | 11.48 | 11.48 | -0.12 (-1.03%) | 8,900,254 |
| 8 Jan 2019 | CNY | 11.58 | 11.67 | 11.48 | 11.6 | 11.6 | 0.0 (0.0%) | 8,072,478 |
| 7 Jan 2019 | CNY | 11.31 | 11.7 | 11.25 | 11.6 | 11.6 | +0.31 (+2.75%) | 13,400,472 |
| 4 Jan 2019 | CNY | 10.73 | 11.34 | 10.73 | 11.29 | 11.29 | +0.56 (+5.22%) | 12,616,386 |
| 3 Jan 2019 | CNY | 11.07 | 11.29 | 10.71 | 10.73 | 10.73 | -0.31 (-2.81%) | 10,425,212 |
| 2 Jan 2019 | CNY | 11.1 | 11.15 | 10.92 | 11.04 | 11.04 | 0.0 (0.0%) | 6,448,155 |
| 28 Dec 2018 | CNY | 11.29 | 11.43 | 11.02 | 11.04 | 11.04 | -0.25 (-2.21%) | 7,705,646 |
| 27 Dec 2018 | CNY | 11.77 | 11.82 | 11.28 | 11.29 | 11.29 | -0.29 (-2.50%) | 7,606,770 |
| 26 Dec 2018 | CNY | 11.67 | 11.78 | 11.56 | 11.58 | 11.58 | -0.15 (-1.28%) | 4,595,288 |
| 25 Dec 2018 | CNY | 11.78 | 11.85 | 11.38 | 11.73 | 11.73 | -0.17 (-1.43%) | 8,631,812 |
| 24 Dec 2018 | CNY | 11.65 | 11.91 | 11.65 | 11.9 | 11.9 | +0.17 (+1.45%) | 6,134,598 |
| 21 Dec 2018 | CNY | 11.69 | 11.86 | 11.6 | 11.73 | 11.73 | -0.07 (-0.59%) | 6,329,654 |
| 20 Dec 2018 | CNY | 11.63 | 11.87 | 11.63 | 11.8 | 11.8 | +0.07 (+0.60%) | 4,869,730 |
| 19 Dec 2018 | CNY | 11.89 | 11.89 | 11.6 | 11.73 | 11.73 | -0.15 (-1.26%) | 5,204,330 |
| 18 Dec 2018 | CNY | 11.74 | 11.9 | 11.65 | 11.88 | 11.88 | +0.13 (+1.11%) | 6,667,544 |
| 17 Dec 2018 | CNY | 11.52 | 11.85 | 11.51 | 11.75 | 11.75 | +0.19 (+1.64%) | 6,929,916 |
| 14 Dec 2018 | CNY | 11.93 | 11.97 | 11.53 | 11.56 | 11.56 | -0.42 (-3.51%) | 9,104,580 |
| 13 Dec 2018 | CNY | 11.75 | 12.07 | 11.6 | 11.98 | 11.98 | +0.24 (+2.04%) | 11,127,660 |
| 12 Dec 2018 | CNY | 11.73 | 11.76 | 11.63 | 11.74 | 11.74 | +0.04 (+0.34%) | 5,016,943 |
| 11 Dec 2018 | CNY | 11.76 | 11.8 | 11.54 | 11.7 | 11.7 | +0.06 (+0.52%) | 5,908,340 |
| 10 Dec 2018 | CNY | 11.5 | 11.7 | 11.48 | 11.64 | 11.64 | +0.03 (+0.26%) | 6,491,477 |
| 7 Dec 2018 | CNY | 11.85 | 11.88 | 11.56 | 11.61 | 11.61 | -0.14 (-1.19%) | 9,900,078 |
| 6 Dec 2018 | CNY | 12.06 | 12.06 | 11.7 | 11.75 | 11.75 | -0.29 (-2.41%) | 10,147,168 |
