| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.65 | 10.75 | 10.45 | 10.61 | 10.61 | -0.01 (-0.09%) | 5,675,167 |
| 17 Jan 2019 | CNY | 10.85 | 10.96 | 10.58 | 10.62 | 10.62 | -0.22 (-2.03%) | 6,649,567 |
| 16 Jan 2019 | CNY | 10.99 | 11.28 | 10.82 | 10.84 | 10.84 | -0.16 (-1.45%) | 10,624,263 |
| 15 Jan 2019 | CNY | 10.28 | 11.22 | 10.28 | 11 | 11 | +0.67 (+6.49%) | 13,239,242 |
| 14 Jan 2019 | CNY | 10.58 | 10.65 | 10.3 | 10.33 | 10.33 | -0.28 (-2.64%) | 3,327,089 |
| 11 Jan 2019 | CNY | 10.51 | 10.71 | 10.43 | 10.61 | 10.61 | +0.16 (+1.53%) | 3,852,640 |
| 10 Jan 2019 | CNY | 10.39 | 10.63 | 10.35 | 10.45 | 10.45 | +0.06 (+0.58%) | 4,370,393 |
| 9 Jan 2019 | CNY | 10.5 | 10.67 | 10.37 | 10.39 | 10.39 | -0.11 (-1.05%) | 5,431,820 |
| 8 Jan 2019 | CNY | 10.52 | 10.58 | 10.42 | 10.5 | 10.5 | -0.06 (-0.57%) | 3,324,124 |
| 7 Jan 2019 | CNY | 10.45 | 10.65 | 10.4 | 10.56 | 10.56 | +0.12 (+1.15%) | 5,432,658 |
| 4 Jan 2019 | CNY | 9.83 | 10.44 | 9.7 | 10.44 | 10.44 | +0.49 (+4.92%) | 6,807,119 |
| 3 Jan 2019 | CNY | 9.92 | 10.08 | 9.85 | 9.95 | 9.95 | +0.03 (+0.30%) | 2,550,468 |
| 2 Jan 2019 | CNY | 9.85 | 9.95 | 9.72 | 9.92 | 9.92 | +0.13 (+1.33%) | 2,107,144 |
| 28 Dec 2018 | CNY | 9.9 | 10 | 9.78 | 9.79 | 9.79 | -0.12 (-1.21%) | 2,624,186 |
| 27 Dec 2018 | CNY | 10.17 | 10.32 | 9.9 | 9.91 | 9.91 | -0.12 (-1.20%) | 3,967,253 |
| 26 Dec 2018 | CNY | 9.99 | 10.11 | 9.96 | 10.03 | 10.03 | +0.06 (+0.60%) | 2,851,331 |
| 25 Dec 2018 | CNY | 10 | 10.09 | 9.56 | 9.97 | 9.97 | -0.17 (-1.68%) | 4,424,810 |
| 24 Dec 2018 | CNY | 10.05 | 10.17 | 9.96 | 10.14 | 10.14 | +0.11 (+1.10%) | 2,622,302 |
| 21 Dec 2018 | CNY | 9.9 | 10.1 | 9.84 | 10.03 | 10.03 | +0.12 (+1.21%) | 2,772,580 |
| 20 Dec 2018 | CNY | 9.77 | 9.95 | 9.76 | 9.91 | 9.91 | +0.09 (+0.92%) | 2,527,222 |
| 19 Dec 2018 | CNY | 9.86 | 9.93 | 9.76 | 9.82 | 9.82 | -0.03 (-0.30%) | 2,154,534 |
| 18 Dec 2018 | CNY | 9.86 | 9.96 | 9.72 | 9.85 | 9.85 | -0.04 (-0.40%) | 2,373,532 |
| 17 Dec 2018 | CNY | 9.78 | 9.91 | 9.73 | 9.89 | 9.89 | +0.03 (+0.30%) | 2,063,245 |
| 14 Dec 2018 | CNY | 10.17 | 10.23 | 9.83 | 9.86 | 9.86 | -0.34 (-3.33%) | 4,199,841 |
| 13 Dec 2018 | CNY | 10.18 | 10.34 | 10.03 | 10.2 | 10.2 | +0.07 (+0.69%) | 3,093,861 |
| 12 Dec 2018 | CNY | 10.22 | 10.23 | 10.06 | 10.13 | 10.13 | -0.1 (-0.98%) | 2,579,369 |
| 11 Dec 2018 | CNY | 10.16 | 10.23 | 10.12 | 10.23 | 10.23 | +0.12 (+1.19%) | 2,440,980 |
| 10 Dec 2018 | CNY | 10.13 | 10.23 | 10.02 | 10.11 | 10.11 | -0.16 (-1.56%) | 2,517,890 |
| 7 Dec 2018 | CNY | 10.29 | 10.41 | 10.22 | 10.27 | 10.27 | +0.06 (+0.59%) | 3,120,957 |
| 6 Dec 2018 | CNY | 10.48 | 10.55 | 10.15 | 10.21 | 10.21 | -0.29 (-2.76%) | 4,475,520 |
