| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 11.25 | 11.28 | 11 | 11.07 | 11.07 | -0.18 (-1.60%) | 2,060,707 |
| 28 Jan 2019 | CNY | 11.4 | 11.47 | 11.24 | 11.25 | 11.25 | -0.13 (-1.14%) | 1,579,100 |
| 25 Jan 2019 | CNY | 11.43 | 11.49 | 11.37 | 11.38 | 11.38 | -0.08 (-0.70%) | 1,177,300 |
| 24 Jan 2019 | CNY | 11.41 | 11.5 | 11.38 | 11.46 | 11.46 | +0.06 (+0.53%) | 1,143,172 |
| 23 Jan 2019 | CNY | 11.39 | 11.46 | 11.35 | 11.4 | 11.4 | -0.04 (-0.35%) | 1,378,200 |
| 22 Jan 2019 | CNY | 11.6 | 11.66 | 11.42 | 11.44 | 11.44 | -0.14 (-1.21%) | 2,006,477 |
| 21 Jan 2019 | CNY | 11.52 | 11.62 | 11.52 | 11.58 | 11.58 | +0.06 (+0.52%) | 1,388,600 |
| 18 Jan 2019 | CNY | 11.5 | 11.56 | 11.41 | 11.52 | 11.52 | +0.06 (+0.52%) | 1,418,300 |
| 17 Jan 2019 | CNY | 11.56 | 11.62 | 11.43 | 11.46 | 11.46 | -0.14 (-1.21%) | 1,515,110 |
| 16 Jan 2019 | CNY | 11.5 | 11.65 | 11.49 | 11.6 | 11.6 | +0.05 (+0.43%) | 1,738,496 |
| 15 Jan 2019 | CNY | 11.41 | 11.58 | 11.4 | 11.55 | 11.55 | +0.12 (+1.05%) | 1,497,522 |
| 14 Jan 2019 | CNY | 11.49 | 11.54 | 11.41 | 11.43 | 11.43 | -0.06 (-0.52%) | 1,281,600 |
| 11 Jan 2019 | CNY | 11.4 | 11.52 | 11.4 | 11.49 | 11.49 | +0.05 (+0.44%) | 1,151,300 |
| 10 Jan 2019 | CNY | 11.48 | 11.57 | 11.42 | 11.44 | 11.44 | -0.06 (-0.52%) | 1,709,900 |
| 9 Jan 2019 | CNY | 11.59 | 11.7 | 11.5 | 11.5 | 11.5 | -0.02 (-0.17%) | 2,192,743 |
| 8 Jan 2019 | CNY | 11.46 | 11.56 | 11.46 | 11.52 | 11.52 | +0.02 (+0.17%) | 1,015,325 |
| 7 Jan 2019 | CNY | 11.4 | 11.55 | 11.34 | 11.5 | 11.5 | +0.12 (+1.05%) | 1,605,500 |
| 4 Jan 2019 | CNY | 11.08 | 11.38 | 11 | 11.38 | 11.38 | +0.22 (+1.97%) | 1,469,600 |
| 3 Jan 2019 | CNY | 11.2 | 11.27 | 11.1 | 11.16 | 11.16 | +0.01 (+0.09%) | 810,000 |
| 2 Jan 2019 | CNY | 11.14 | 11.24 | 11.09 | 11.15 | 11.15 | +0.01 (+0.09%) | 812,500 |
| 28 Dec 2018 | CNY | 11.16 | 11.24 | 11.12 | 11.14 | 11.14 | -0.03 (-0.27%) | 714,000 |
| 27 Dec 2018 | CNY | 11.33 | 11.45 | 11.16 | 11.17 | 11.17 | -0.05 (-0.45%) | 956,400 |
| 26 Dec 2018 | CNY | 11.2 | 11.28 | 11.16 | 11.22 | 11.22 | 0.0 (0.0%) | 568,997 |
| 25 Dec 2018 | CNY | 11.32 | 11.37 | 11.05 | 11.22 | 11.22 | -0.27 (-2.35%) | 1,436,405 |
| 24 Dec 2018 | CNY | 11.38 | 11.49 | 11.38 | 11.49 | 11.49 | +0.09 (+0.79%) | 805,700 |
| 21 Dec 2018 | CNY | 11.47 | 11.5 | 11.34 | 11.4 | 11.4 | -0.09 (-0.78%) | 1,148,800 |
| 20 Dec 2018 | CNY | 11.41 | 11.55 | 11.41 | 11.49 | 11.49 | +0.04 (+0.35%) | 710,418 |
| 19 Dec 2018 | CNY | 11.53 | 11.63 | 11.4 | 11.45 | 11.45 | -0.13 (-1.12%) | 1,080,608 |
| 18 Dec 2018 | CNY | 11.6 | 11.73 | 11.53 | 11.58 | 11.58 | -0.12 (-1.03%) | 1,026,100 |
| 17 Dec 2018 | CNY | 11.65 | 11.75 | 11.59 | 11.7 | 11.7 | -0.03 (-0.26%) | 1,197,805 |
