| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 11.03 | 11.28 | 11 | 11.18 | 11.18 | +0.09 (+0.81%) | 1,589,800 |
| 14 Jan 2019 | CNY | 11.22 | 11.26 | 11.07 | 11.09 | 11.09 | -0.01 (-0.09%) | 1,378,684 |
| 11 Jan 2019 | CNY | 11.22 | 11.32 | 11.05 | 11.1 | 11.1 | -0.22 (-1.94%) | 2,032,319 |
| 10 Jan 2019 | CNY | 11.73 | 11.73 | 11.28 | 11.32 | 11.32 | -0.27 (-2.33%) | 2,961,863 |
| 9 Jan 2019 | CNY | 11.11 | 11.72 | 11.11 | 11.59 | 11.59 | +0.58 (+5.27%) | 3,912,457 |
| 8 Jan 2019 | CNY | 11.21 | 11.44 | 11.01 | 11.01 | 11.01 | -0.31 (-2.74%) | 2,124,481 |
| 7 Jan 2019 | CNY | 10.73 | 11.39 | 10.73 | 11.32 | 11.32 | +0.07 (+0.62%) | 2,388,763 |
| 4 Jan 2019 | CNY | 10.73 | 11.41 | 10.73 | 11.25 | 11.25 | +0.24 (+2.18%) | 2,733,357 |
| 3 Jan 2019 | CNY | 10.55 | 11.41 | 10.43 | 11.01 | 11.01 | +0.53 (+5.06%) | 3,007,488 |
| 2 Jan 2019 | CNY | 10.76 | 10.83 | 10.45 | 10.48 | 10.48 | -0.12 (-1.13%) | 1,173,400 |
| 28 Dec 2018 | CNY | 10.41 | 10.88 | 10.41 | 10.6 | 10.6 | 0.0 (0.0%) | 1,066,167 |
| 27 Dec 2018 | CNY | 11.04 | 11.11 | 10.6 | 10.6 | 10.6 | -0.31 (-2.84%) | 1,415,400 |
| 26 Dec 2018 | CNY | 10.95 | 11.08 | 10.8 | 10.91 | 10.91 | -0.11 (-1.00%) | 1,521,100 |
| 25 Dec 2018 | CNY | 10.72 | 11.09 | 10.4 | 11.02 | 11.02 | +0.14 (+1.29%) | 2,446,731 |
| 24 Dec 2018 | CNY | 10.72 | 11.05 | 10.72 | 10.88 | 10.88 | +0.18 (+1.68%) | 1,313,810 |
| 21 Dec 2018 | CNY | 10.97 | 11.14 | 10.65 | 10.7 | 10.7 | -0.32 (-2.90%) | 1,650,493 |
| 20 Dec 2018 | CNY | 10.72 | 11.44 | 10.7 | 11.02 | 11.02 | +0.09 (+0.82%) | 2,578,946 |
| 19 Dec 2018 | CNY | 11.38 | 11.45 | 10.93 | 10.93 | 10.93 | -0.05 (-0.46%) | 1,540,563 |
| 18 Dec 2018 | CNY | 10.93 | 11.2 | 10.8 | 10.98 | 10.98 | -0.18 (-1.61%) | 1,726,811 |
| 17 Dec 2018 | CNY | 11.3 | 11.33 | 10.92 | 11.16 | 11.16 | +0.05 (+0.45%) | 1,465,043 |
| 14 Dec 2018 | CNY | 11.54 | 11.75 | 11.06 | 11.11 | 11.11 | -0.39 (-3.39%) | 2,633,574 |
| 13 Dec 2018 | CNY | 11.69 | 11.7 | 11.48 | 11.5 | 11.5 | -0.1 (-0.86%) | 2,394,601 |
| 12 Dec 2018 | CNY | 11.51 | 11.74 | 11.43 | 11.6 | 11.6 | +0.01 (+0.09%) | 2,385,191 |
| 11 Dec 2018 | CNY | 11.67 | 12 | 11.57 | 11.59 | 11.59 | -0.01 (-0.09%) | 4,105,200 |
| 10 Dec 2018 | CNY | 11.73 | 11.86 | 11.29 | 11.6 | 11.6 | -0.58 (-4.76%) | 5,348,979 |
| 7 Dec 2018 | CNY | 12.83 | 13.34 | 12.13 | 12.18 | 12.18 | -1.3 (-9.64%) | 10,274,584 |
| 6 Dec 2018 | CNY | 14.52 | 14.52 | 13.16 | 13.48 | 13.48 | +2.57 (+23.56%) | 17,264,536 |
| 3 Dec 2018 | CNY | 10.58 | 11.25 | 10.51 | 10.91 | 10.91 | +0.64 (+6.23%) | 2,455,876 |
| 30 Nov 2018 | CNY | 10.51 | 10.56 | 9.92 | 10.27 | 10.27 | -0.14 (-1.34%) | 1,200,000 |
| 29 Nov 2018 | CNY | 10.81 | 10.89 | 10.28 | 10.41 | 10.41 | -0.4 (-3.70%) | 1,112,186 |
