| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.7529 | 11.0118 | 10.6529 | 11.0118 | 11.0118 | +0.365 (+3.43%) | 2,952,826 |
| 17 Jan 2019 | CNY | 10.9471 | 10.9471 | 10.6412 | 10.6471 | 10.6471 | -0.306 (-2.79%) | 1,893,704 |
| 16 Jan 2019 | CNY | 10.8824 | 11.0412 | 10.8353 | 10.9529 | 10.9529 | +0.041 (+0.38%) | 1,839,502 |
| 15 Jan 2019 | CNY | 10.8294 | 10.9353 | 10.7118 | 10.9118 | 10.9118 | -0.047 (-0.43%) | 2,689,029 |
| 14 Jan 2019 | CNY | 10.8529 | 11.0118 | 10.7647 | 10.9588 | 10.9588 | +0.112 (+1.03%) | 1,952,735 |
| 11 Jan 2019 | CNY | 10.8118 | 10.8647 | 10.7059 | 10.8471 | 10.8471 | +0.065 (+0.60%) | 1,476,978 |
| 10 Jan 2019 | CNY | 10.8235 | 10.8824 | 10.7471 | 10.7824 | 10.7824 | -0.07 (-0.65%) | 1,410,974 |
| 9 Jan 2019 | CNY | 10.8294 | 11.0353 | 10.7353 | 10.8529 | 10.8529 | -0.035 (-0.32%) | 2,796,916 |
| 8 Jan 2019 | CNY | 10.6529 | 10.9706 | 10.6412 | 10.8882 | 10.8882 | +0.165 (+1.54%) | 2,770,566 |
| 7 Jan 2019 | CNY | 10.4706 | 10.7941 | 10.4706 | 10.7235 | 10.7235 | +0.288 (+2.76%) | 2,570,961 |
| 4 Jan 2019 | CNY | 10.1059 | 10.5 | 10.0353 | 10.4353 | 10.4353 | +0.294 (+2.90%) | 2,298,972 |
| 3 Jan 2019 | CNY | 10.3882 | 10.3941 | 10.1177 | 10.1412 | 10.1412 | -0.165 (-1.60%) | 1,692,817 |
| 2 Jan 2019 | CNY | 10.3824 | 10.5765 | 10.1706 | 10.3059 | 10.3059 | -0.065 (-0.62%) | 2,340,276 |
| 28 Dec 2018 | CNY | 10.5882 | 10.6412 | 10.1824 | 10.3706 | 10.3706 | -0.118 (-1.12%) | 2,251,746 |
| 27 Dec 2018 | CNY | 10.9588 | 11 | 10.4706 | 10.4882 | 10.4882 | -0.318 (-2.94%) | 2,060,651 |
| 26 Dec 2018 | CNY | 10.4059 | 10.8824 | 10.3118 | 10.8059 | 10.8059 | +0.388 (+3.73%) | 2,887,766 |
| 25 Dec 2018 | CNY | 10.4294 | 10.4706 | 10.2235 | 10.4177 | 10.4177 | -0.07 (-0.67%) | 1,501,081 |
| 24 Dec 2018 | CNY | 10.3529 | 10.5588 | 10.3529 | 10.4882 | 10.4882 | +0.047 (+0.45%) | 2,080,742 |
| 21 Dec 2018 | CNY | 10.5471 | 10.6235 | 10.0647 | 10.4412 | 10.4412 | -0.218 (-2.04%) | 2,695,492 |
| 20 Dec 2018 | CNY | 10.5824 | 10.7 | 10.5294 | 10.6588 | 10.6588 | +0.071 (+0.67%) | 1,182,747 |
| 19 Dec 2018 | CNY | 10.5882 | 10.7235 | 10.5471 | 10.5882 | 10.5882 | 0.0 (0.0%) | 1,072,718 |
| 18 Dec 2018 | CNY | 10.6177 | 10.6941 | 10.3588 | 10.5882 | 10.5882 | -0.065 (-0.61%) | 1,634,459 |
| 17 Dec 2018 | CNY | 10.5706 | 10.7647 | 10.5059 | 10.6529 | 10.6529 | +0.012 (+0.11%) | 1,606,357 |
| 14 Dec 2018 | CNY | 10.9353 | 11.0177 | 10.6059 | 10.6412 | 10.6412 | -0.318 (-2.90%) | 1,605,622 |
| 13 Dec 2018 | CNY | 11.0588 | 11.0588 | 10.6235 | 10.9588 | 10.9588 | -0.035 (-0.32%) | 2,134,747 |
| 12 Dec 2018 | CNY | 10.8706 | 11.0294 | 10.8706 | 10.9941 | 10.9941 | +0.094 (+0.86%) | 1,255,502 |
| 11 Dec 2018 | CNY | 10.8118 | 10.9059 | 10.7412 | 10.9 | 10.9 | +0.129 (+1.20%) | 1,396,561 |
| 10 Dec 2018 | CNY | 10.9529 | 10.9529 | 10.6824 | 10.7706 | 10.7706 | -0.188 (-1.72%) | 1,623,292 |
| 7 Dec 2018 | CNY | 10.8294 | 10.9706 | 10.8177 | 10.9588 | 10.9588 | +0.106 (+0.98%) | 2,298,964 |
| 6 Dec 2018 | CNY | 11.0529 | 11.0529 | 10.6118 | 10.8529 | 10.8529 | -0.265 (-2.38%) | 4,315,664 |
