| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 11.9 | 12.13 | 11.66 | 11.97 | 11.97 | +0.03 (+0.25%) | 58,969,699 |
| 16 Jan 2019 | CNY | 12.1 | 12.25 | 11.76 | 11.94 | 11.94 | -0.06 (-0.50%) | 77,816,877 |
| 15 Jan 2019 | CNY | 10.85 | 12 | 10.8 | 12 | 12 | +1.09 (+9.99%) | 95,311,651 |
| 14 Jan 2019 | CNY | 10.88 | 11.25 | 10.82 | 10.91 | 10.91 | +0.17 (+1.58%) | 53,565,981 |
| 11 Jan 2019 | CNY | 10.82 | 11.05 | 10.67 | 10.74 | 10.74 | -0.06 (-0.56%) | 47,228,903 |
| 10 Jan 2019 | CNY | 11.11 | 11.3 | 10.68 | 10.8 | 10.8 | -0.35 (-3.14%) | 61,811,007 |
| 9 Jan 2019 | CNY | 10.57 | 11.72 | 10.46 | 11.15 | 11.15 | +0.5 (+4.69%) | 86,728,716 |
| 8 Jan 2019 | CNY | 10.22 | 11.11 | 10.15 | 10.65 | 10.65 | +0.44 (+4.31%) | 67,888,998 |
| 7 Jan 2019 | CNY | 9.12 | 10.6 | 9.04 | 10.21 | 10.21 | +0.08 (+0.79%) | 78,745,826 |
| 4 Jan 2019 | CNY | 9.12 | 10.13 | 9.04 | 10.13 | 10.13 | +0.92 (+9.99%) | 92,089,834 |
| 3 Jan 2019 | CNY | 8.79 | 9.59 | 8.72 | 9.21 | 9.21 | +0.43 (+4.90%) | 58,747,021 |
| 2 Jan 2019 | CNY | 8.72 | 8.85 | 8.63 | 8.78 | 8.78 | +0.07 (+0.80%) | 28,444,344 |
| 28 Dec 2018 | CNY | 8.59 | 8.88 | 8.54 | 8.71 | 8.71 | +0.19 (+2.23%) | 32,543,482 |
| 27 Dec 2018 | CNY | 8.87 | 8.94 | 8.52 | 8.52 | 8.52 | -0.15 (-1.73%) | 41,070,360 |
| 26 Dec 2018 | CNY | 8.83 | 8.87 | 8.63 | 8.67 | 8.67 | -0.28 (-3.13%) | 32,741,638 |
| 25 Dec 2018 | CNY | 9.01 | 9.09 | 8.44 | 8.95 | 8.95 | -0.37 (-3.97%) | 66,986,465 |
| 24 Dec 2018 | CNY | 10.26 | 10.33 | 9.32 | 9.32 | 9.32 | -1.03 (-9.95%) | 70,903,843 |
| 21 Dec 2018 | CNY | 10.4 | 10.55 | 10.26 | 10.35 | 10.35 | -0.15 (-1.43%) | 28,379,449 |
| 20 Dec 2018 | CNY | 10.25 | 10.65 | 10.19 | 10.5 | 10.5 | +0.23 (+2.24%) | 39,332,586 |
| 19 Dec 2018 | CNY | 10.32 | 10.47 | 10.18 | 10.27 | 10.27 | -0.05 (-0.48%) | 24,602,978 |
| 18 Dec 2018 | CNY | 10.43 | 10.58 | 10.18 | 10.32 | 10.32 | -0.2 (-1.90%) | 31,630,518 |
| 17 Dec 2018 | CNY | 10.18 | 10.68 | 10.18 | 10.52 | 10.52 | +0.22 (+2.14%) | 35,546,963 |
| 14 Dec 2018 | CNY | 10.41 | 10.68 | 10.24 | 10.3 | 10.3 | -0.22 (-2.09%) | 44,144,481 |
| 13 Dec 2018 | CNY | 10.5 | 10.75 | 10.18 | 10.52 | 10.52 | +0.09 (+0.86%) | 43,823,060 |
| 12 Dec 2018 | CNY | 10.37 | 10.74 | 10.32 | 10.43 | 10.43 | +0.14 (+1.36%) | 39,581,749 |
| 11 Dec 2018 | CNY | 10.28 | 10.42 | 10.18 | 10.29 | 10.29 | -0.03 (-0.29%) | 24,510,756 |
| 10 Dec 2018 | CNY | 10.29 | 10.52 | 10.01 | 10.32 | 10.32 | -0.09 (-0.86%) | 41,317,150 |
| 7 Dec 2018 | CNY | 10.72 | 10.78 | 10.34 | 10.41 | 10.41 | -0.24 (-2.25%) | 39,465,195 |
| 6 Dec 2018 | CNY | 10.4 | 10.89 | 10.15 | 10.65 | 10.65 | +0.02 (+0.19%) | 64,392,468 |
| 5 Dec 2018 | CNY | 10.48 | 10.82 | 10.47 | 10.63 | 10.63 | -0.22 (-2.03%) | 44,522,856 |
