| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 12.15 | 12.18 | 11.93 | 11.95 | 11.95 | -0.17 (-1.40%) | 18,955,904 |
| 16 Jan 2019 | CNY | 12.3 | 12.31 | 12.08 | 12.12 | 12.12 | -0.16 (-1.30%) | 20,722,113 |
| 15 Jan 2019 | CNY | 12.07 | 12.34 | 12.03 | 12.28 | 12.28 | +0.18 (+1.49%) | 29,298,825 |
| 14 Jan 2019 | CNY | 12.21 | 12.29 | 12.08 | 12.1 | 12.1 | -0.07 (-0.58%) | 16,924,854 |
| 11 Jan 2019 | CNY | 12.02 | 12.25 | 12.02 | 12.17 | 12.17 | +0.14 (+1.16%) | 22,902,782 |
| 10 Jan 2019 | CNY | 12.08 | 12.14 | 11.96 | 12.03 | 12.03 | -0.09 (-0.74%) | 22,561,240 |
| 9 Jan 2019 | CNY | 11.78 | 12.35 | 11.71 | 12.12 | 12.12 | +0.39 (+3.32%) | 54,144,684 |
| 8 Jan 2019 | CNY | 11.7 | 11.84 | 11.66 | 11.73 | 11.73 | -0.01 (-0.09%) | 14,429,906 |
| 7 Jan 2019 | CNY | 11.36 | 11.75 | 11.36 | 11.74 | 11.74 | +0.09 (+0.77%) | 19,142,910 |
| 4 Jan 2019 | CNY | 11.36 | 11.66 | 11.22 | 11.65 | 11.65 | +0.13 (+1.13%) | 20,738,257 |
| 3 Jan 2019 | CNY | 11.57 | 11.69 | 11.52 | 11.52 | 11.52 | -0.08 (-0.69%) | 10,639,586 |
| 2 Jan 2019 | CNY | 11.66 | 11.7 | 11.53 | 11.6 | 11.6 | +0.01 (+0.09%) | 11,544,000 |
| 28 Dec 2018 | CNY | 11.6 | 11.72 | 11.54 | 11.59 | 11.59 | +0.03 (+0.26%) | 12,788,348 |
| 27 Dec 2018 | CNY | 11.92 | 11.97 | 11.56 | 11.56 | 11.56 | -0.22 (-1.87%) | 15,349,120 |
| 26 Dec 2018 | CNY | 11.73 | 11.84 | 11.72 | 11.78 | 11.78 | 0.0 (0.0%) | 10,828,178 |
| 25 Dec 2018 | CNY | 11.73 | 11.82 | 11.49 | 11.78 | 11.78 | -0.12 (-1.01%) | 18,790,533 |
| 24 Dec 2018 | CNY | 11.75 | 11.96 | 11.73 | 11.9 | 11.9 | +0.14 (+1.19%) | 12,881,216 |
| 21 Dec 2018 | CNY | 11.71 | 11.8 | 11.63 | 11.76 | 11.76 | -0.02 (-0.17%) | 12,494,213 |
| 20 Dec 2018 | CNY | 11.92 | 11.99 | 11.69 | 11.78 | 11.78 | -0.15 (-1.26%) | 20,742,755 |
| 19 Dec 2018 | CNY | 12.24 | 12.28 | 11.9 | 11.93 | 11.93 | -0.3 (-2.45%) | 17,789,658 |
| 18 Dec 2018 | CNY | 12.2 | 12.29 | 12.08 | 12.23 | 12.23 | -0.05 (-0.41%) | 15,654,444 |
| 17 Dec 2018 | CNY | 12 | 12.3 | 11.97 | 12.28 | 12.28 | +0.22 (+1.82%) | 28,516,826 |
| 14 Dec 2018 | CNY | 12.22 | 12.39 | 12.02 | 12.06 | 12.06 | -0.18 (-1.47%) | 41,803,262 |
| 13 Dec 2018 | CNY | 12.15 | 12.31 | 12.09 | 12.24 | 12.24 | +0.15 (+1.24%) | 27,563,800 |
| 12 Dec 2018 | CNY | 12.06 | 12.13 | 12 | 12.09 | 12.09 | +0.09 (+0.75%) | 17,347,200 |
| 11 Dec 2018 | CNY | 11.9 | 12.09 | 11.87 | 12 | 12 | +0.08 (+0.67%) | 16,377,246 |
| 10 Dec 2018 | CNY | 11.81 | 12.01 | 11.71 | 11.92 | 11.92 | 0.0 (0.0%) | 15,715,146 |
| 7 Dec 2018 | CNY | 11.99 | 12.03 | 11.9 | 11.92 | 11.92 | -0.04 (-0.33%) | 12,842,106 |
| 6 Dec 2018 | CNY | 12.15 | 12.16 | 11.94 | 11.96 | 11.96 | -0.34 (-2.76%) | 26,961,972 |
| 5 Dec 2018 | CNY | 11.89 | 12.37 | 11.84 | 12.3 | 12.3 | +0.2 (+1.65%) | 40,940,652 |
