| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 12.3128 | 12.3128 | 11.9539 | 11.9692 | 11.9692 | -0.313 (-2.55%) | 3,706,950 |
| 16 Jan 2019 | CNY | 12.2154 | 12.3692 | 12.1231 | 12.2821 | 12.2821 | +0.072 (+0.59%) | 4,647,630 |
| 15 Jan 2019 | CNY | 12 | 12.2974 | 11.9487 | 12.2103 | 12.2103 | +0.169 (+1.41%) | 3,939,154 |
| 14 Jan 2019 | CNY | 12.3333 | 12.4359 | 12.0154 | 12.041 | 12.041 | -0.426 (-3.41%) | 5,721,105 |
| 11 Jan 2019 | CNY | 12.1897 | 12.4718 | 11.8769 | 12.4667 | 12.4667 | +0.467 (+3.89%) | 9,340,264 |
| 10 Jan 2019 | CNY | 11.9539 | 12.1744 | 11.8974 | 12 | 12 | -0.082 (-0.68%) | 4,235,164 |
| 9 Jan 2019 | CNY | 12.0615 | 12.2308 | 11.8615 | 12.0821 | 12.0821 | +0.046 (+0.38%) | 4,724,237 |
| 8 Jan 2019 | CNY | 12.2256 | 12.2974 | 11.9385 | 12.0359 | 12.0359 | -0.169 (-1.39%) | 4,267,965 |
| 7 Jan 2019 | CNY | 12.5436 | 12.559 | 12.1333 | 12.2051 | 12.2051 | 0.0 (0.0%) | 4,954,170 |
| 4 Jan 2019 | CNY | 11.2821 | 12.4103 | 11.2821 | 12.2051 | 12.2051 | +0.451 (+3.84%) | 5,675,640 |
| 3 Jan 2019 | CNY | 12.0359 | 12.3128 | 11.7385 | 11.7539 | 11.7539 | -0.143 (-1.21%) | 5,600,109 |
| 2 Jan 2019 | CNY | 11.4615 | 12.0308 | 11.4615 | 11.8974 | 11.8974 | +0.477 (+4.18%) | 6,135,969 |
| 28 Dec 2018 | CNY | 12.0205 | 12.1897 | 11.3744 | 11.4205 | 11.4205 | -0.6 (-4.99%) | 5,796,765 |
| 27 Dec 2018 | CNY | 12.8154 | 12.8974 | 12.0205 | 12.0205 | 12.0205 | -0.646 (-5.10%) | 6,567,991 |
| 26 Dec 2018 | CNY | 12.6769 | 13.0205 | 12.5692 | 12.6667 | 12.6667 | -0.01 (-0.08%) | 7,836,271 |
| 25 Dec 2018 | CNY | 12.5128 | 12.759 | 12.359 | 12.6769 | 12.6769 | -0.128 (-1.00%) | 5,844,477 |
| 24 Dec 2018 | CNY | 12.3487 | 12.8051 | 12.3026 | 12.8051 | 12.8051 | +0.385 (+3.10%) | 7,689,762 |
| 21 Dec 2018 | CNY | 12.318 | 12.5846 | 12.2359 | 12.4205 | 12.4205 | +0.01 (+0.08%) | 5,812,860 |
| 20 Dec 2018 | CNY | 11.8718 | 12.4513 | 11.8718 | 12.4103 | 12.4103 | +0.405 (+3.38%) | 5,539,560 |
| 19 Dec 2018 | CNY | 12.0462 | 12.2974 | 11.8974 | 12.0051 | 12.0051 | -0.174 (-1.43%) | 3,502,494 |
| 18 Dec 2018 | CNY | 12.5026 | 12.5128 | 12.0564 | 12.1795 | 12.1795 | -0.103 (-0.84%) | 5,083,527 |
| 17 Dec 2018 | CNY | 11.8513 | 12.7846 | 11.7846 | 12.2821 | 12.2821 | +0.477 (+4.04%) | 6,474,267 |
| 14 Dec 2018 | CNY | 12.2462 | 12.3333 | 11.759 | 11.8051 | 11.8051 | -0.4 (-3.28%) | 4,194,524 |
| 13 Dec 2018 | CNY | 12.3744 | 12.4051 | 12.0974 | 12.2051 | 12.2051 | -0.077 (-0.63%) | 4,236,570 |
| 12 Dec 2018 | CNY | 12.3539 | 12.4769 | 12.2051 | 12.2821 | 12.2821 | -0.133 (-1.07%) | 4,935,877 |
| 11 Dec 2018 | CNY | 11.8821 | 12.4205 | 11.7949 | 12.4154 | 12.4154 | +0.672 (+5.72%) | 8,207,043 |
| 10 Dec 2018 | CNY | 12.0513 | 12.1795 | 11.5949 | 11.7436 | 11.7436 | -0.6 (-4.86%) | 5,396,724 |
| 7 Dec 2018 | CNY | 12.5077 | 12.5077 | 12.2769 | 12.3436 | 12.3436 | -0.046 (-0.37%) | 2,749,110 |
| 6 Dec 2018 | CNY | 12.5539 | 12.718 | 12.3282 | 12.3897 | 12.3897 | -0.169 (-1.35%) | 3,806,206 |
| 5 Dec 2018 | CNY | 12.3692 | 12.641 | 12.2462 | 12.559 | 12.559 | -0.236 (-1.84%) | 4,849,263 |
