| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 11.7333 | 11.7733 | 11.44 | 11.52 | 11.52 | -0.12 (-1.03%) | 5,424,411 |
| 9 Jan 2019 | CNY | 11.8733 | 12 | 11.58 | 11.64 | 11.64 | -0.133 (-1.13%) | 7,495,342 |
| 8 Jan 2019 | CNY | 11.9 | 12.0867 | 11.68 | 11.7733 | 11.7733 | -0.107 (-0.90%) | 5,148,846 |
| 7 Jan 2019 | CNY | 11.9867 | 12.1133 | 11.6067 | 11.88 | 11.88 | +0.087 (+0.74%) | 5,732,469 |
| 4 Jan 2019 | CNY | 11.1867 | 11.92 | 11.16 | 11.7933 | 11.7933 | +0.5 (+4.43%) | 7,856,440 |
| 3 Jan 2019 | CNY | 12.2 | 12.2 | 11.1867 | 11.2933 | 11.2933 | -0.873 (-7.18%) | 8,972,662 |
| 2 Jan 2019 | CNY | 12.0333 | 12.2267 | 11.6733 | 12.1667 | 12.1667 | +0.1 (+0.83%) | 5,374,852 |
| 28 Dec 2018 | CNY | 12.2733 | 12.5 | 11.9333 | 12.0667 | 12.0667 | -0.287 (-2.32%) | 6,018,703 |
| 27 Dec 2018 | CNY | 13.2467 | 13.26 | 12.22 | 12.3533 | 12.3533 | -0.6 (-4.63%) | 12,357,190 |
| 26 Dec 2018 | CNY | 14.2667 | 14.7867 | 12.9533 | 12.9533 | 12.9533 | -1.44 (-10.00%) | 11,148,954 |
| 25 Dec 2018 | CNY | 14.62 | 14.62 | 13.9333 | 14.3933 | 14.3933 | -0.22 (-1.51%) | 5,319,670 |
| 24 Dec 2018 | CNY | 14.0667 | 14.6267 | 14.0667 | 14.6133 | 14.6133 | +0.547 (+3.89%) | 5,625,706 |
| 21 Dec 2018 | CNY | 14.4267 | 14.6267 | 13.9667 | 14.0667 | 14.0667 | -0.493 (-3.39%) | 4,972,179 |
| 20 Dec 2018 | CNY | 14.3333 | 14.6667 | 14.2 | 14.56 | 14.56 | -0.007 (-0.05%) | 5,060,691 |
| 19 Dec 2018 | CNY | 15.2667 | 15.2933 | 14.5067 | 14.5667 | 14.5667 | -0.773 (-5.04%) | 8,134,611 |
| 18 Dec 2018 | CNY | 15.0067 | 15.4 | 14.8067 | 15.34 | 15.34 | +0.133 (+0.88%) | 7,791,652 |
| 17 Dec 2018 | CNY | 14.84 | 15.2533 | 14.4067 | 15.2067 | 15.2067 | +0.367 (+2.47%) | 9,831,664 |
| 14 Dec 2018 | CNY | 14.5467 | 15.1133 | 14.4133 | 14.84 | 14.84 | +0.18 (+1.23%) | 9,794,874 |
| 13 Dec 2018 | CNY | 14.2 | 15.26 | 14.04 | 14.66 | 14.66 | +0.467 (+3.29%) | 10,951,258 |
| 12 Dec 2018 | CNY | 14.1667 | 14.38 | 14.04 | 14.1933 | 14.1933 | +0.227 (+1.62%) | 6,156,340 |
| 11 Dec 2018 | CNY | 13.7 | 14.0667 | 13.6933 | 13.9667 | 13.9667 | +0.373 (+2.75%) | 5,645,484 |
| 10 Dec 2018 | CNY | 13.9333 | 13.9867 | 13.5867 | 13.5933 | 13.5933 | -0.473 (-3.37%) | 5,837,611 |
| 7 Dec 2018 | CNY | 14.1533 | 14.44 | 14.0467 | 14.0667 | 14.0667 | -0.107 (-0.75%) | 6,401,692 |
| 6 Dec 2018 | CNY | 13.7267 | 14.4533 | 13.7267 | 14.1733 | 14.1733 | +0.307 (+2.21%) | 11,161,341 |
| 5 Dec 2018 | CNY | 14.0333 | 14.0467 | 13.8067 | 13.8667 | 13.8667 | -0.4 (-2.80%) | 6,201,960 |
| 4 Dec 2018 | CNY | 14.3 | 14.3467 | 14.0133 | 14.2667 | 14.2667 | -0.04 (-0.28%) | 6,744,438 |
| 3 Dec 2018 | CNY | 14.0133 | 14.6 | 13.8 | 14.3067 | 14.3067 | +0.64 (+4.68%) | 11,133,492 |
| 30 Nov 2018 | CNY | 13.7533 | 13.9933 | 13.2 | 13.6667 | 13.6667 | -0.28 (-2.01%) | 8,927,253 |
| 29 Nov 2018 | CNY | 14.56 | 14.66 | 13.8067 | 13.9467 | 13.9467 | -0.547 (-3.77%) | 7,515,349 |
| 28 Nov 2018 | CNY | 14.08 | 14.6533 | 14 | 14.4933 | 14.4933 | +0.56 (+4.02%) | 9,005,250 |
