| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2019 | CNY | 11.7882 | 11.9118 | 11.6941 | 11.8588 | 11.8588 | +0.182 (+1.56%) | 1,070,150 |
| 1 Feb 2019 | CNY | 11.2118 | 11.7118 | 11.2118 | 11.6765 | 11.6765 | +0.277 (+2.43%) | 989,741 |
| 31 Jan 2019 | CNY | 11.4353 | 11.5177 | 11.1882 | 11.4 | 11.4 | +0.041 (+0.36%) | 1,149,710 |
| 30 Jan 2019 | CNY | 11.1765 | 11.4647 | 11.0118 | 11.3588 | 11.3588 | +0.153 (+1.36%) | 1,291,150 |
| 29 Jan 2019 | CNY | 11.7 | 11.7647 | 10.5882 | 11.2059 | 11.2059 | -0.559 (-4.75%) | 1,405,220 |
| 28 Jan 2019 | CNY | 11.9765 | 11.9765 | 11.7647 | 11.7647 | 11.7647 | -0.018 (-0.15%) | 1,144,440 |
| 25 Jan 2019 | CNY | 11.9118 | 11.9471 | 11.7824 | 11.7824 | 11.7824 | -0.059 (-0.50%) | 1,271,600 |
| 24 Jan 2019 | CNY | 12.0588 | 12.0706 | 11.8118 | 11.8412 | 11.8412 | -0.159 (-1.32%) | 1,273,470 |
| 23 Jan 2019 | CNY | 11.8588 | 12.0294 | 11.7765 | 12 | 12 | +0.147 (+1.24%) | 1,447,721 |
| 22 Jan 2019 | CNY | 11.8706 | 11.9412 | 11.7706 | 11.8529 | 11.8529 | -0.018 (-0.15%) | 859,350 |
| 21 Jan 2019 | CNY | 11.9706 | 12.1059 | 11.7588 | 11.8706 | 11.8706 | -0.1 (-0.84%) | 1,334,671 |
| 18 Jan 2019 | CNY | 11.8059 | 11.9941 | 11.7235 | 11.9706 | 11.9706 | +0.247 (+2.11%) | 1,199,010 |
| 17 Jan 2019 | CNY | 12 | 12.0294 | 11.7059 | 11.7235 | 11.7235 | -0.277 (-2.30%) | 1,046,010 |
| 16 Jan 2019 | CNY | 11.9529 | 12.1177 | 11.8529 | 12 | 12 | 0.0 (0.0%) | 1,232,671 |
| 15 Jan 2019 | CNY | 11.7177 | 12.0353 | 11.6824 | 12 | 12 | +0.212 (+1.80%) | 1,517,081 |
| 14 Jan 2019 | CNY | 12.0588 | 12.1471 | 11.7824 | 11.7882 | 11.7882 | -0.271 (-2.24%) | 1,424,770 |
| 11 Jan 2019 | CNY | 12.0588 | 12.2118 | 11.8824 | 12.0588 | 12.0588 | +0.059 (+0.49%) | 1,853,170 |
| 10 Jan 2019 | CNY | 12.3824 | 12.3824 | 11.8941 | 12 | 12 | -0.382 (-3.09%) | 2,584,340 |
| 9 Jan 2019 | CNY | 12.0177 | 12.6353 | 11.9588 | 12.3824 | 12.3824 | +0.271 (+2.23%) | 4,108,730 |
| 8 Jan 2019 | CNY | 12.0588 | 12.4412 | 11.8824 | 12.1118 | 12.1118 | -0.006 (-0.05%) | 2,380,850 |
| 7 Jan 2019 | CNY | 11.8177 | 12.2706 | 11.8177 | 12.1177 | 12.1177 | +0.206 (+1.73%) | 2,755,870 |
| 4 Jan 2019 | CNY | 11.3177 | 12.2471 | 11.0765 | 11.9118 | 11.9118 | +0.524 (+4.60%) | 2,506,140 |
| 3 Jan 2019 | CNY | 11.3941 | 11.6882 | 11.3412 | 11.3882 | 11.3882 | -0.047 (-0.41%) | 1,753,890 |
| 2 Jan 2019 | CNY | 11.6765 | 11.7235 | 11.4294 | 11.4353 | 11.4353 | +0.147 (+1.30%) | 1,326,680 |
| 28 Dec 2018 | CNY | 11.2412 | 11.4353 | 11.1824 | 11.2882 | 11.2882 | +0.1 (+0.89%) | 1,011,500 |
| 27 Dec 2018 | CNY | 11.7 | 11.7647 | 11.1765 | 11.1882 | 11.1882 | -0.347 (-3.01%) | 1,379,040 |
| 26 Dec 2018 | CNY | 11.8824 | 11.8824 | 11.4765 | 11.5353 | 11.5353 | -0.171 (-1.46%) | 1,580,490 |
| 25 Dec 2018 | CNY | 11.4706 | 11.8118 | 11.3 | 11.7059 | 11.7059 | +0.065 (+0.56%) | 2,268,821 |
| 24 Dec 2018 | CNY | 11.1882 | 11.6412 | 11.1882 | 11.6412 | 11.6412 | +0.388 (+3.45%) | 2,165,800 |
| 21 Dec 2018 | CNY | 11.4177 | 11.5529 | 11.1059 | 11.2529 | 11.2529 | -0.365 (-3.14%) | 2,019,175 |
