| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 10.44 | 10.64 | 10.4 | 10.59 | 10.59 | +0.12 (+1.15%) | 1,739,476 |
| 9 Jan 2019 | CNY | 10.57 | 10.83 | 10.43 | 10.47 | 10.47 | -0.11 (-1.04%) | 1,980,636 |
| 8 Jan 2019 | CNY | 10.57 | 10.73 | 10.54 | 10.58 | 10.58 | -0.06 (-0.56%) | 2,208,446 |
| 7 Jan 2019 | CNY | 10.42 | 10.74 | 10.31 | 10.64 | 10.64 | +0.23 (+2.21%) | 3,828,262 |
| 4 Jan 2019 | CNY | 9.83 | 10.46 | 9.82 | 10.41 | 10.41 | +0.41 (+4.10%) | 3,379,233 |
| 3 Jan 2019 | CNY | 10.09 | 10.09 | 9.91 | 10 | 10 | 0.0 (0.0%) | 1,108,520 |
| 2 Jan 2019 | CNY | 10.05 | 10.18 | 10 | 10 | 10 | -0.04 (-0.40%) | 753,574 |
| 28 Dec 2018 | CNY | 10.22 | 10.24 | 10.02 | 10.04 | 10.04 | -0.14 (-1.38%) | 1,389,740 |
| 27 Dec 2018 | CNY | 10.59 | 10.6 | 10.13 | 10.18 | 10.18 | -0.23 (-2.21%) | 1,486,704 |
| 26 Dec 2018 | CNY | 10.45 | 10.55 | 10.3 | 10.41 | 10.41 | 0.0 (0.0%) | 1,380,400 |
| 25 Dec 2018 | CNY | 10.17 | 10.47 | 10.06 | 10.41 | 10.41 | +0.06 (+0.58%) | 1,904,582 |
| 24 Dec 2018 | CNY | 10.2 | 10.37 | 10.15 | 10.35 | 10.35 | +0.15 (+1.47%) | 1,206,224 |
| 21 Dec 2018 | CNY | 10.19 | 10.25 | 10.12 | 10.2 | 10.2 | +0.03 (+0.29%) | 1,086,256 |
| 20 Dec 2018 | CNY | 10.14 | 10.26 | 10.11 | 10.17 | 10.17 | +0.03 (+0.30%) | 872,232 |
| 19 Dec 2018 | CNY | 10.49 | 10.49 | 10.1 | 10.14 | 10.14 | -0.27 (-2.59%) | 1,066,800 |
| 18 Dec 2018 | CNY | 10.37 | 10.48 | 10.31 | 10.41 | 10.41 | -0.01 (-0.10%) | 1,513,600 |
| 17 Dec 2018 | CNY | 10.4 | 10.49 | 10.11 | 10.42 | 10.42 | -0.14 (-1.33%) | 1,923,720 |
| 14 Dec 2018 | CNY | 10.73 | 10.96 | 10.39 | 10.56 | 10.56 | -0.13 (-1.22%) | 4,990,750 |
| 13 Dec 2018 | CNY | 10.66 | 11.11 | 10.66 | 10.69 | 10.69 | +0.02 (+0.19%) | 8,341,075 |
| 12 Dec 2018 | CNY | 10.7 | 10.71 | 10.57 | 10.67 | 10.67 | 0.0 (0.0%) | 1,460,564 |
| 11 Dec 2018 | CNY | 10.65 | 10.79 | 10.54 | 10.67 | 10.67 | +0.09 (+0.85%) | 1,862,520 |
| 10 Dec 2018 | CNY | 10.59 | 10.8 | 10.49 | 10.58 | 10.58 | -0.18 (-1.67%) | 2,130,534 |
| 7 Dec 2018 | CNY | 10.17 | 10.88 | 10.17 | 10.76 | 10.76 | +0.59 (+5.80%) | 4,362,126 |
| 6 Dec 2018 | CNY | 10.32 | 10.42 | 10.08 | 10.17 | 10.17 | -0.3 (-2.87%) | 2,166,097 |
| 5 Dec 2018 | CNY | 10.4 | 10.54 | 10.31 | 10.47 | 10.47 | -0.13 (-1.23%) | 1,801,380 |
| 4 Dec 2018 | CNY | 10.49 | 10.63 | 10.42 | 10.6 | 10.6 | +0.12 (+1.15%) | 1,893,868 |
| 3 Dec 2018 | CNY | 10.3 | 10.65 | 10.3 | 10.48 | 10.48 | +0.29 (+2.85%) | 2,515,842 |
| 30 Nov 2018 | CNY | 10.06 | 10.2 | 9.8 | 10.19 | 10.19 | +0.14 (+1.39%) | 2,095,171 |
| 29 Nov 2018 | CNY | 10.57 | 10.57 | 10.03 | 10.05 | 10.05 | -0.36 (-3.46%) | 2,180,522 |
| 28 Nov 2018 | CNY | 10.26 | 10.46 | 10.01 | 10.41 | 10.41 | +0.19 (+1.86%) | 1,851,860 |
