| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 10.21 | 10.21 | 9.99 | 10.03 | 10.03 | -0.11 (-1.08%) | 560,500 |
| 16 Jan 2019 | CNY | 10.06 | 10.19 | 10.02 | 10.14 | 10.14 | +0.05 (+0.50%) | 1,105,025 |
| 15 Jan 2019 | CNY | 9.95 | 10.11 | 9.92 | 10.09 | 10.09 | +0.1 (+1.00%) | 772,008 |
| 14 Jan 2019 | CNY | 10.14 | 10.16 | 9.95 | 9.99 | 9.99 | -0.14 (-1.38%) | 777,100 |
| 11 Jan 2019 | CNY | 10.03 | 10.15 | 9.97 | 10.13 | 10.13 | +0.09 (+0.90%) | 748,408 |
| 10 Jan 2019 | CNY | 10.04 | 10.12 | 10.01 | 10.04 | 10.04 | -0.05 (-0.50%) | 751,200 |
| 9 Jan 2019 | CNY | 10.07 | 10.26 | 10.06 | 10.09 | 10.09 | +0.02 (+0.20%) | 1,289,978 |
| 8 Jan 2019 | CNY | 10.08 | 10.15 | 9.99 | 10.07 | 10.07 | -0.04 (-0.40%) | 714,850 |
| 7 Jan 2019 | CNY | 9.8 | 10.12 | 9.8 | 10.11 | 10.11 | +0.12 (+1.20%) | 738,936 |
| 4 Jan 2019 | CNY | 9.8 | 10.03 | 9.62 | 9.99 | 9.99 | +0.13 (+1.32%) | 958,392 |
| 3 Jan 2019 | CNY | 9.89 | 9.94 | 9.82 | 9.86 | 9.86 | -0.01 (-0.10%) | 427,700 |
| 2 Jan 2019 | CNY | 9.9 | 10 | 9.8 | 9.87 | 9.87 | +0.02 (+0.20%) | 540,500 |
| 28 Dec 2018 | CNY | 9.85 | 9.95 | 9.7 | 9.85 | 9.85 | -0.04 (-0.40%) | 899,486 |
| 27 Dec 2018 | CNY | 10.24 | 10.25 | 9.85 | 9.89 | 9.89 | -0.22 (-2.18%) | 1,085,604 |
| 26 Dec 2018 | CNY | 10.07 | 10.16 | 10.01 | 10.11 | 10.11 | +0.04 (+0.40%) | 902,636 |
| 25 Dec 2018 | CNY | 10.55 | 10.55 | 9.61 | 10.07 | 10.07 | -0.59 (-5.53%) | 2,527,767 |
| 24 Dec 2018 | CNY | 10.65 | 10.69 | 10.53 | 10.66 | 10.66 | 0.0 (0.0%) | 1,389,444 |
| 21 Dec 2018 | CNY | 10.68 | 10.69 | 10.53 | 10.66 | 10.66 | -0.04 (-0.37%) | 668,800 |
| 20 Dec 2018 | CNY | 10.68 | 10.73 | 10.59 | 10.7 | 10.7 | +0.02 (+0.19%) | 929,436 |
| 19 Dec 2018 | CNY | 10.77 | 10.78 | 10.6 | 10.68 | 10.68 | -0.09 (-0.84%) | 445,772 |
| 18 Dec 2018 | CNY | 10.79 | 10.82 | 10.6 | 10.77 | 10.77 | -0.1 (-0.92%) | 835,300 |
| 17 Dec 2018 | CNY | 10.98 | 10.98 | 10.75 | 10.87 | 10.87 | -0.07 (-0.64%) | 1,028,700 |
| 14 Dec 2018 | CNY | 11.17 | 11.28 | 10.91 | 10.94 | 10.94 | -0.23 (-2.06%) | 859,800 |
| 13 Dec 2018 | CNY | 11.13 | 11.26 | 11.06 | 11.17 | 11.17 | 0.0 (0.0%) | 989,736 |
| 12 Dec 2018 | CNY | 11.09 | 11.22 | 11.05 | 11.17 | 11.17 | +0.13 (+1.18%) | 1,517,561 |
| 11 Dec 2018 | CNY | 11.12 | 11.14 | 10.99 | 11.04 | 11.04 | -0.09 (-0.81%) | 769,300 |
| 10 Dec 2018 | CNY | 11.26 | 11.26 | 11.05 | 11.13 | 11.13 | -0.11 (-0.98%) | 567,900 |
| 7 Dec 2018 | CNY | 11.06 | 11.28 | 11.06 | 11.24 | 11.24 | +0.09 (+0.81%) | 660,836 |
| 6 Dec 2018 | CNY | 11.14 | 11.22 | 11.11 | 11.15 | 11.15 | -0.08 (-0.71%) | 1,016,404 |
| 5 Dec 2018 | CNY | 11.27 | 11.33 | 11.12 | 11.23 | 11.23 | -0.18 (-1.58%) | 1,999,161 |
