| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 11.45 | 12.39 | 11.37 | 12.07 | 12.07 | +0.57 (+4.96%) | 18,167,560 |
| 17 Jan 2019 | CNY | 11.26 | 11.64 | 11.16 | 11.5 | 11.5 | +0.22 (+1.95%) | 12,075,181 |
| 16 Jan 2019 | CNY | 11.25 | 11.39 | 11.17 | 11.28 | 11.28 | 0.0 (0.0%) | 5,148,444 |
| 15 Jan 2019 | CNY | 11.21 | 11.29 | 11.11 | 11.28 | 11.28 | -0.1 (-0.88%) | 7,326,169 |
| 14 Jan 2019 | CNY | 11.17 | 11.55 | 11.12 | 11.38 | 11.38 | +0.29 (+2.61%) | 10,171,661 |
| 11 Jan 2019 | CNY | 10.88 | 11.1 | 10.85 | 11.09 | 11.09 | +0.22 (+2.02%) | 4,846,363 |
| 10 Jan 2019 | CNY | 10.94 | 10.98 | 10.84 | 10.87 | 10.87 | -0.05 (-0.46%) | 3,214,300 |
| 9 Jan 2019 | CNY | 10.95 | 11.12 | 10.9 | 10.92 | 10.92 | -0.25 (-2.24%) | 5,001,592 |
| 8 Jan 2019 | CNY | 11.24 | 11.24 | 11.14 | 11.17 | 11.17 | -0.07 (-0.62%) | 3,273,428 |
| 7 Jan 2019 | CNY | 10.81 | 11.26 | 10.81 | 11.24 | 11.24 | +0.11 (+0.99%) | 5,419,348 |
| 4 Jan 2019 | CNY | 10.81 | 11.17 | 10.71 | 11.13 | 11.13 | +0.21 (+1.92%) | 4,735,500 |
| 3 Jan 2019 | CNY | 10.93 | 11.04 | 10.89 | 10.92 | 10.92 | +0.02 (+0.18%) | 3,295,700 |
| 2 Jan 2019 | CNY | 10.97 | 11.05 | 10.88 | 10.9 | 10.9 | -0.07 (-0.64%) | 2,796,216 |
| 28 Dec 2018 | CNY | 11.06 | 11.1 | 10.9 | 10.97 | 10.97 | -0.03 (-0.27%) | 3,286,299 |
| 27 Dec 2018 | CNY | 11.28 | 11.31 | 11 | 11 | 11 | -0.11 (-0.99%) | 5,794,165 |
| 26 Dec 2018 | CNY | 11.2 | 11.3 | 11.1 | 11.11 | 11.11 | -0.1 (-0.89%) | 5,161,219 |
| 25 Dec 2018 | CNY | 11.55 | 11.55 | 11.09 | 11.21 | 11.21 | -0.42 (-3.61%) | 6,126,829 |
| 24 Dec 2018 | CNY | 11.72 | 11.76 | 11.61 | 11.63 | 11.63 | -0.13 (-1.11%) | 5,039,443 |
| 21 Dec 2018 | CNY | 11.51 | 11.82 | 11.47 | 11.76 | 11.76 | +0.16 (+1.38%) | 4,481,661 |
| 20 Dec 2018 | CNY | 11.51 | 11.68 | 11.47 | 11.6 | 11.6 | +0.09 (+0.78%) | 2,836,435 |
| 19 Dec 2018 | CNY | 11.77 | 11.85 | 11.5 | 11.51 | 11.51 | -0.26 (-2.21%) | 3,197,200 |
| 18 Dec 2018 | CNY | 11.77 | 11.85 | 11.62 | 11.77 | 11.77 | -0.01 (-0.08%) | 3,569,733 |
| 17 Dec 2018 | CNY | 11.6 | 11.87 | 11.54 | 11.78 | 11.78 | +0.1 (+0.86%) | 3,249,651 |
| 14 Dec 2018 | CNY | 12 | 12.02 | 11.66 | 11.68 | 11.68 | -0.36 (-2.99%) | 4,397,929 |
| 13 Dec 2018 | CNY | 11.95 | 12.14 | 11.86 | 12.04 | 12.04 | +0.12 (+1.01%) | 5,297,484 |
| 12 Dec 2018 | CNY | 12 | 12.07 | 11.9 | 11.92 | 11.92 | -0.08 (-0.67%) | 3,404,246 |
| 11 Dec 2018 | CNY | 12.09 | 12.09 | 11.88 | 12 | 12 | +0.02 (+0.17%) | 4,253,700 |
| 10 Dec 2018 | CNY | 11.95 | 12.14 | 11.87 | 11.98 | 11.98 | +0.08 (+0.67%) | 6,868,026 |
| 7 Dec 2018 | CNY | 11.67 | 11.95 | 11.64 | 11.9 | 11.9 | +0.23 (+1.97%) | 4,648,700 |
| 6 Dec 2018 | CNY | 11.93 | 11.97 | 11.6 | 11.67 | 11.67 | -0.34 (-2.83%) | 5,097,403 |
