| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | CNY | 10.64 | 11.19 | 10.58 | 11.13 | 11.13 | +0.26 (+2.39%) | 1,630,380 |
| 4 Jan 2019 | CNY | 10.59 | 10.88 | 10.58 | 10.87 | 10.87 | +0.16 (+1.49%) | 1,282,418 |
| 3 Jan 2019 | CNY | 10.65 | 10.82 | 10.56 | 10.71 | 10.71 | +0.11 (+1.04%) | 830,506 |
| 2 Jan 2019 | CNY | 10.5 | 10.75 | 10.5 | 10.6 | 10.6 | +0.02 (+0.19%) | 494,306 |
| 28 Dec 2018 | CNY | 10.63 | 10.73 | 10.51 | 10.58 | 10.58 | -0.06 (-0.56%) | 827,680 |
| 27 Dec 2018 | CNY | 10.99 | 11.08 | 10.61 | 10.64 | 10.64 | -0.28 (-2.56%) | 1,129,900 |
| 26 Dec 2018 | CNY | 10.8 | 10.99 | 10.72 | 10.92 | 10.92 | +0.14 (+1.30%) | 1,196,200 |
| 25 Dec 2018 | CNY | 10.82 | 10.84 | 10.4 | 10.78 | 10.78 | -0.1 (-0.92%) | 1,206,480 |
| 24 Dec 2018 | CNY | 10.74 | 10.94 | 10.7 | 10.88 | 10.88 | +0.12 (+1.12%) | 817,000 |
| 21 Dec 2018 | CNY | 10.65 | 10.85 | 10.57 | 10.76 | 10.76 | +0.06 (+0.56%) | 874,760 |
| 20 Dec 2018 | CNY | 10.6 | 10.74 | 10.56 | 10.7 | 10.7 | +0.11 (+1.04%) | 798,340 |
| 19 Dec 2018 | CNY | 10.81 | 10.89 | 10.56 | 10.59 | 10.59 | -0.18 (-1.67%) | 868,440 |
| 18 Dec 2018 | CNY | 10.92 | 10.92 | 10.02 | 10.77 | 10.77 | -0.18 (-1.64%) | 1,108,420 |
| 17 Dec 2018 | CNY | 10.99 | 11.03 | 10.8 | 10.95 | 10.95 | -0.01 (-0.09%) | 932,660 |
| 14 Dec 2018 | CNY | 11.23 | 11.26 | 10.91 | 10.96 | 10.96 | -0.25 (-2.23%) | 1,423,760 |
| 13 Dec 2018 | CNY | 11.15 | 11.29 | 11 | 11.21 | 11.21 | +0.09 (+0.81%) | 1,590,720 |
| 12 Dec 2018 | CNY | 11.19 | 11.27 | 11 | 11.12 | 11.12 | -0.05 (-0.45%) | 1,201,300 |
| 11 Dec 2018 | CNY | 11.07 | 11.18 | 10.93 | 11.17 | 11.17 | +0.14 (+1.27%) | 1,438,480 |
| 10 Dec 2018 | CNY | 11.67 | 11.68 | 11 | 11.03 | 11.03 | -0.64 (-5.48%) | 2,922,000 |
| 7 Dec 2018 | CNY | 11.75 | 11.94 | 11.56 | 11.67 | 11.67 | +0.02 (+0.17%) | 1,736,740 |
| 6 Dec 2018 | CNY | 12.12 | 12.15 | 11.63 | 11.65 | 11.65 | -0.41 (-3.40%) | 3,104,800 |
| 5 Dec 2018 | CNY | 12 | 12.33 | 11.92 | 12.06 | 12.06 | -0.28 (-2.27%) | 4,365,780 |
| 4 Dec 2018 | CNY | 10.4 | 12.5 | 10.4 | 12.34 | 12.34 | +0.79 (+6.84%) | 6,616,941 |
| 3 Dec 2018 | CNY | 11.38 | 11.62 | 11.38 | 11.55 | 11.55 | +0.41 (+3.68%) | 1,846,859 |
| 30 Nov 2018 | CNY | 10.9 | 11.25 | 10.72 | 11.14 | 11.14 | +0.27 (+2.48%) | 1,133,940 |
| 29 Nov 2018 | CNY | 11.36 | 11.48 | 10.87 | 10.87 | 10.87 | -0.45 (-3.98%) | 1,237,300 |
| 28 Nov 2018 | CNY | 11.15 | 11.34 | 10.91 | 11.32 | 11.32 | +0.09 (+0.80%) | 1,177,800 |
| 27 Nov 2018 | CNY | 11.2 | 11.3 | 11.12 | 11.23 | 11.23 | +0.14 (+1.26%) | 890,786 |
| 26 Nov 2018 | CNY | 11.01 | 11.28 | 11.01 | 11.09 | 11.09 | +0.15 (+1.37%) | 1,248,120 |
| 23 Nov 2018 | CNY | 11.99 | 11.99 | 10.87 | 10.94 | 10.94 | -0.85 (-7.21%) | 2,110,360 |
