| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 13.0389 | 13.4111 | 12.8944 | 13.0833 | 13.0833 | +0.028 (+0.21%) | 5,629,570 |
| 10 Jan 2019 | CNY | 12.8833 | 13.3167 | 12.8833 | 13.0556 | 13.0556 | +0.111 (+0.86%) | 5,720,281 |
| 9 Jan 2019 | CNY | 12.7333 | 13.1889 | 12.7056 | 12.9444 | 12.9444 | +0.167 (+1.30%) | 6,056,078 |
| 8 Jan 2019 | CNY | 12.8389 | 13.0444 | 12.7 | 12.7778 | 12.7778 | -0.211 (-1.63%) | 3,873,751 |
| 7 Jan 2019 | CNY | 12.5556 | 13.0056 | 12.5 | 12.9889 | 12.9889 | +0.528 (+4.24%) | 5,548,638 |
| 4 Jan 2019 | CNY | 11.9444 | 12.4778 | 11.9333 | 12.4611 | 12.4611 | +0.205 (+1.68%) | 3,842,683 |
| 3 Jan 2019 | CNY | 12.7 | 13.0056 | 12.25 | 12.2556 | 12.2556 | -0.522 (-4.09%) | 4,666,993 |
| 2 Jan 2019 | CNY | 12.6778 | 12.7944 | 12.2611 | 12.7778 | 12.7778 | +0.139 (+1.10%) | 3,414,204 |
| 28 Dec 2018 | CNY | 12.7278 | 12.9333 | 12.5 | 12.6389 | 12.6389 | -0.072 (-0.57%) | 4,670,895 |
| 27 Dec 2018 | CNY | 12.5389 | 13.0556 | 12.4333 | 12.7111 | 12.7111 | +0.344 (+2.78%) | 7,470,135 |
| 26 Dec 2018 | CNY | 12.6556 | 12.7222 | 12.3278 | 12.3667 | 12.3667 | -0.406 (-3.17%) | 4,525,722 |
| 25 Dec 2018 | CNY | 12.3333 | 12.8167 | 12 | 12.7722 | 12.7722 | +0.283 (+2.27%) | 5,072,209 |
| 24 Dec 2018 | CNY | 12.0667 | 12.5278 | 12 | 12.4889 | 12.4889 | +0.439 (+3.64%) | 4,494,096 |
| 21 Dec 2018 | CNY | 12.2778 | 12.3389 | 11.8389 | 12.05 | 12.05 | -0.294 (-2.38%) | 2,731,113 |
| 20 Dec 2018 | CNY | 12.3722 | 12.4889 | 12.2 | 12.3444 | 12.3444 | -0.022 (-0.18%) | 2,114,947 |
| 19 Dec 2018 | CNY | 12.4444 | 12.5389 | 12.3333 | 12.3667 | 12.3667 | -0.061 (-0.49%) | 2,304,230 |
| 18 Dec 2018 | CNY | 12.6833 | 12.7111 | 12.3056 | 12.4278 | 12.4278 | -0.433 (-3.37%) | 3,032,278 |
| 17 Dec 2018 | CNY | 12.7778 | 12.8611 | 12.4222 | 12.8611 | 12.8611 | 0.0 (0.0%) | 2,035,731 |
| 14 Dec 2018 | CNY | 13.1389 | 13.1556 | 12.8556 | 12.8611 | 12.8611 | -0.278 (-2.11%) | 2,231,139 |
| 13 Dec 2018 | CNY | 13 | 13.2389 | 12.8722 | 13.1389 | 13.1389 | +0.139 (+1.07%) | 2,500,779 |
| 12 Dec 2018 | CNY | 13.1056 | 13.1056 | 12.9111 | 13 | 13 | -0.15 (-1.14%) | 2,580,946 |
| 11 Dec 2018 | CNY | 12.9611 | 13.1944 | 12.8944 | 13.15 | 13.15 | +0.3 (+2.33%) | 3,756,497 |
| 10 Dec 2018 | CNY | 12.7667 | 13.1389 | 12.7222 | 12.85 | 12.85 | -0.083 (-0.64%) | 3,152,784 |
| 7 Dec 2018 | CNY | 12.7111 | 13.0278 | 12.7111 | 12.9333 | 12.9333 | +0.194 (+1.53%) | 2,973,843 |
| 6 Dec 2018 | CNY | 13.2 | 13.3111 | 12.5278 | 12.7389 | 12.7389 | -0.644 (-4.81%) | 5,218,554 |
| 5 Dec 2018 | CNY | 13.1111 | 13.4833 | 13.0722 | 13.3833 | 13.3833 | -0.144 (-1.07%) | 3,145,278 |
| 4 Dec 2018 | CNY | 13.5278 | 13.5444 | 13.2278 | 13.5278 | 13.5278 | -0.017 (-0.12%) | 4,129,900 |
| 3 Dec 2018 | CNY | 13.5 | 13.7778 | 13.4056 | 13.5444 | 13.5444 | +0.361 (+2.74%) | 5,554,270 |
| 30 Nov 2018 | CNY | 12.9556 | 13.2722 | 12.8389 | 13.1833 | 13.1833 | +0.128 (+0.98%) | 3,973,534 |
| 29 Nov 2018 | CNY | 13.8056 | 14.1278 | 12.9944 | 13.0556 | 13.0556 | -0.689 (-5.01%) | 5,618,775 |
