| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.78 | 10.89 | 10.72 | 10.81 | 10.81 | +0.03 (+0.28%) | 2,122,009 |
| 17 Jan 2019 | CNY | 11.05 | 11.05 | 10.77 | 10.78 | 10.78 | -0.17 (-1.55%) | 2,201,780 |
| 16 Jan 2019 | CNY | 11.16 | 11.16 | 10.87 | 10.95 | 10.95 | -0.21 (-1.88%) | 3,679,655 |
| 15 Jan 2019 | CNY | 10.88 | 11.34 | 10.72 | 11.16 | 11.16 | +0.28 (+2.57%) | 4,935,340 |
| 14 Jan 2019 | CNY | 11.11 | 11.18 | 10.84 | 10.88 | 10.88 | -0.27 (-2.42%) | 2,661,669 |
| 11 Jan 2019 | CNY | 11.17 | 11.18 | 10.86 | 11.15 | 11.15 | +0.17 (+1.55%) | 2,936,832 |
| 10 Jan 2019 | CNY | 11.2 | 11.33 | 10.97 | 10.98 | 10.98 | -0.19 (-1.70%) | 3,218,160 |
| 9 Jan 2019 | CNY | 11.07 | 11.38 | 11.07 | 11.17 | 11.17 | +0.08 (+0.72%) | 3,728,742 |
| 8 Jan 2019 | CNY | 11.22 | 11.29 | 11.02 | 11.09 | 11.09 | -0.21 (-1.86%) | 2,789,493 |
| 7 Jan 2019 | CNY | 11.05 | 11.4 | 10.95 | 11.3 | 11.3 | +0.28 (+2.54%) | 4,528,802 |
| 4 Jan 2019 | CNY | 10.64 | 11.02 | 10.45 | 11.02 | 11.02 | +0.24 (+2.23%) | 3,437,700 |
| 3 Jan 2019 | CNY | 10.94 | 10.99 | 10.73 | 10.78 | 10.78 | -0.1 (-0.92%) | 2,865,460 |
| 2 Jan 2019 | CNY | 11.03 | 11.1 | 10.85 | 10.88 | 10.88 | -0.15 (-1.36%) | 2,563,681 |
| 28 Dec 2018 | CNY | 11.18 | 11.4 | 10.93 | 11.03 | 11.03 | -0.37 (-3.25%) | 4,966,652 |
| 27 Dec 2018 | CNY | 11.45 | 12.1 | 11.28 | 11.4 | 11.4 | +0.11 (+0.97%) | 8,140,541 |
| 26 Dec 2018 | CNY | 11.51 | 11.68 | 11.26 | 11.29 | 11.29 | -0.05 (-0.44%) | 5,442,060 |
| 25 Dec 2018 | CNY | 11.15 | 11.37 | 10.81 | 11.34 | 11.34 | -0.03 (-0.26%) | 5,668,140 |
| 24 Dec 2018 | CNY | 10.93 | 11.82 | 10.92 | 11.37 | 11.37 | +0.44 (+4.03%) | 6,613,820 |
| 21 Dec 2018 | CNY | 10.78 | 10.93 | 10.74 | 10.93 | 10.93 | +0.07 (+0.64%) | 2,052,170 |
| 20 Dec 2018 | CNY | 10.78 | 10.93 | 10.73 | 10.86 | 10.86 | +0.09 (+0.84%) | 1,952,950 |
| 19 Dec 2018 | CNY | 10.88 | 11.02 | 10.75 | 10.77 | 10.77 | -0.07 (-0.65%) | 2,158,240 |
| 18 Dec 2018 | CNY | 11 | 11 | 10.71 | 10.84 | 10.84 | -0.18 (-1.63%) | 2,555,848 |
| 17 Dec 2018 | CNY | 10.93 | 11.07 | 10.76 | 11.02 | 11.02 | 0.0 (0.0%) | 2,785,920 |
| 14 Dec 2018 | CNY | 11.3 | 11.44 | 10.96 | 11.02 | 11.02 | -0.43 (-3.76%) | 4,460,100 |
| 13 Dec 2018 | CNY | 11.19 | 11.98 | 11.18 | 11.45 | 11.45 | +0.51 (+4.66%) | 7,499,825 |
| 12 Dec 2018 | CNY | 10.98 | 11.09 | 10.92 | 10.94 | 10.94 | -0.09 (-0.82%) | 2,307,420 |
| 11 Dec 2018 | CNY | 10.84 | 11.04 | 10.83 | 11.03 | 11.03 | +0.2 (+1.85%) | 3,175,450 |
| 10 Dec 2018 | CNY | 11.19 | 11.19 | 10.7 | 10.83 | 10.83 | -0.47 (-4.16%) | 4,000,900 |
| 7 Dec 2018 | CNY | 10.99 | 11.4 | 10.99 | 11.3 | 11.3 | +0.22 (+1.99%) | 3,171,910 |
| 6 Dec 2018 | CNY | 11.26 | 11.45 | 11.06 | 11.08 | 11.08 | -0.29 (-2.55%) | 3,965,281 |
