| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 11.121 | 11.2765 | 11.0049 | 11.1235 | 11.1235 | +0.012 (+0.11%) | 3,368,291 |
| 14 Jan 2019 | CNY | 10.7062 | 11.1951 | 10.6914 | 11.1111 | 11.1111 | +0.363 (+3.38%) | 5,497,474 |
| 11 Jan 2019 | CNY | 10.6593 | 10.8617 | 10.521 | 10.7482 | 10.7482 | +0.133 (+1.26%) | 3,391,052 |
| 10 Jan 2019 | CNY | 10.7728 | 10.9877 | 10.521 | 10.6148 | 10.6148 | -0.244 (-2.25%) | 4,414,832 |
| 9 Jan 2019 | CNY | 10.7309 | 10.9482 | 10.7309 | 10.8593 | 10.8593 | +0.17 (+1.59%) | 3,665,464 |
| 8 Jan 2019 | CNY | 10.9136 | 11.0568 | 10.6494 | 10.6889 | 10.6889 | -0.2 (-1.84%) | 4,716,994 |
| 7 Jan 2019 | CNY | 10.4074 | 10.9728 | 10.3975 | 10.8889 | 10.8889 | +0.494 (+4.75%) | 4,710,680 |
| 4 Jan 2019 | CNY | 10.0938 | 10.6123 | 9.9506 | 10.3951 | 10.3951 | -0.272 (-2.55%) | 7,090,233 |
| 3 Jan 2019 | CNY | 10.7037 | 11.1111 | 10.6173 | 10.6667 | 10.6667 | +0.003 (+0.02%) | 6,532,107 |
| 2 Jan 2019 | CNY | 10.5309 | 10.7358 | 10.3704 | 10.6642 | 10.6642 | +0.096 (+0.91%) | 2,860,110 |
| 28 Dec 2018 | CNY | 10.5161 | 10.5679 | 10.3506 | 10.5679 | 10.5679 | +0.025 (+0.23%) | 2,883,190 |
| 27 Dec 2018 | CNY | 10.6074 | 10.7407 | 10.3457 | 10.5432 | 10.5432 | -0.062 (-0.58%) | 3,631,432 |
| 26 Dec 2018 | CNY | 10.6914 | 10.6988 | 10.479 | 10.6049 | 10.6049 | +0.005 (+0.05%) | 3,354,833 |
| 25 Dec 2018 | CNY | 10.521 | 10.6864 | 10.3111 | 10.6 | 10.6 | +0.096 (+0.92%) | 4,212,623 |
| 24 Dec 2018 | CNY | 10.3358 | 10.6914 | 10.2074 | 10.5037 | 10.5037 | +0.185 (+1.79%) | 4,886,292 |
| 21 Dec 2018 | CNY | 10.0568 | 10.3333 | 10.037 | 10.3185 | 10.3185 | +0.274 (+2.73%) | 4,842,240 |
| 20 Dec 2018 | CNY | 9.7753 | 10.0642 | 9.6938 | 10.0444 | 10.0444 | +0.252 (+2.57%) | 3,865,907 |
| 19 Dec 2018 | CNY | 9.8272 | 9.8494 | 9.679 | 9.7926 | 9.7926 | -0.005 (-0.05%) | 1,959,365 |
| 18 Dec 2018 | CNY | 9.8321 | 9.9012 | 9.637 | 9.7975 | 9.7975 | -0.054 (-0.55%) | 3,303,155 |
| 17 Dec 2018 | CNY | 10.0247 | 10.1037 | 9.7086 | 9.8519 | 9.8519 | -0.173 (-1.72%) | 3,567,316 |
| 14 Dec 2018 | CNY | 10.2 | 10.3407 | 10 | 10.0247 | 10.0247 | -0.225 (-2.19%) | 3,340,367 |
| 13 Dec 2018 | CNY | 10.2444 | 10.4395 | 10.1506 | 10.2494 | 10.2494 | +0.005 (+0.05%) | 2,137,590 |
| 12 Dec 2018 | CNY | 10.3086 | 10.3704 | 10.1679 | 10.2444 | 10.2444 | -0.114 (-1.10%) | 2,215,021 |
| 11 Dec 2018 | CNY | 10.3531 | 10.4568 | 10.2 | 10.358 | 10.358 | +0.062 (+0.60%) | 3,327,087 |
| 10 Dec 2018 | CNY | 9.8815 | 10.358 | 9.8815 | 10.2963 | 10.2963 | +0.249 (+2.48%) | 5,036,337 |
| 7 Dec 2018 | CNY | 9.9975 | 10.0815 | 9.8593 | 10.0469 | 10.0469 | +0.064 (+0.64%) | 2,568,429 |
| 6 Dec 2018 | CNY | 10.3654 | 10.3654 | 9.842 | 9.9827 | 9.9827 | -0.415 (-3.99%) | 6,219,909 |
| 5 Dec 2018 | CNY | 10.2864 | 10.4395 | 10.1383 | 10.3975 | 10.3975 | -0.062 (-0.59%) | 4,911,665 |
| 4 Dec 2018 | CNY | 10.5358 | 10.563 | 10.3432 | 10.4593 | 10.4593 | -0.062 (-0.59%) | 4,842,180 |
| 3 Dec 2018 | CNY | 10.8593 | 10.9556 | 10.4691 | 10.521 | 10.521 | -0.052 (-0.49%) | 8,793,582 |
