| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | CNY | 11.4167 | 11.4583 | 11.1917 | 11.2167 | 11.2167 | -0.317 (-2.75%) | 3,063,838 |
| 7 Jan 2019 | CNY | 11.65 | 11.725 | 11.4833 | 11.5333 | 11.5333 | -0.2 (-1.70%) | 2,124,960 |
| 4 Jan 2019 | CNY | 11.525 | 11.8417 | 11.3917 | 11.7333 | 11.7333 | -0.042 (-0.35%) | 2,647,464 |
| 3 Jan 2019 | CNY | 11.5333 | 11.8083 | 11.2667 | 11.775 | 11.775 | +0.325 (+2.84%) | 2,356,928 |
| 2 Jan 2019 | CNY | 12 | 12.1333 | 11.45 | 11.45 | 11.45 | -0.717 (-5.89%) | 2,587,666 |
| 28 Dec 2018 | CNY | 11.8333 | 12.2417 | 11.6083 | 12.1667 | 12.1667 | +0.25 (+2.10%) | 2,957,511 |
| 27 Dec 2018 | CNY | 11.5917 | 12.0833 | 11.4833 | 11.9167 | 11.9167 | +0.342 (+2.95%) | 4,685,874 |
| 26 Dec 2018 | CNY | 11.1833 | 11.625 | 11.0833 | 11.575 | 11.575 | +0.333 (+2.96%) | 2,763,813 |
| 25 Dec 2018 | CNY | 11.375 | 11.375 | 11.0583 | 11.2417 | 11.2417 | -0.208 (-1.82%) | 6,293,229 |
| 24 Dec 2018 | CNY | 11.5667 | 11.625 | 11.1583 | 11.45 | 11.45 | -0.117 (-1.01%) | 13,198,383 |
| 21 Dec 2018 | CNY | 11.3167 | 11.725 | 11.275 | 11.5667 | 11.5667 | +0.217 (+1.91%) | 11,535,487 |
| 20 Dec 2018 | CNY | 11.3833 | 11.5 | 11.2583 | 11.35 | 11.35 | -0.033 (-0.29%) | 3,205,791 |
| 19 Dec 2018 | CNY | 11.3667 | 11.45 | 11.2833 | 11.3833 | 11.3833 | -0.042 (-0.36%) | 1,014,774 |
| 18 Dec 2018 | CNY | 11.0833 | 11.5 | 11.0833 | 11.425 | 11.425 | +0.15 (+1.33%) | 2,491,444 |
| 17 Dec 2018 | CNY | 10.95 | 11.275 | 10.8667 | 11.275 | 11.275 | +0.325 (+2.97%) | 1,870,004 |
| 14 Dec 2018 | CNY | 10.95 | 11.0083 | 10.9167 | 10.95 | 10.95 | +0.017 (+0.15%) | 1,004,409 |
| 13 Dec 2018 | CNY | 11.0667 | 11.0667 | 10.8333 | 10.9333 | 10.9333 | -0.008 (-0.08%) | 1,588,320 |
| 12 Dec 2018 | CNY | 11.0167 | 11.0167 | 10.7917 | 10.9417 | 10.9417 | -0.025 (-0.23%) | 1,985,500 |
| 11 Dec 2018 | CNY | 10.8083 | 10.9917 | 10.4167 | 10.9667 | 10.9667 | +0.125 (+1.15%) | 2,781,920 |
| 10 Dec 2018 | CNY | 10.8417 | 10.9417 | 10.5833 | 10.8417 | 10.8417 | -0.033 (-0.31%) | 1,879,699 |
| 7 Dec 2018 | CNY | 10.75 | 10.9917 | 10.6667 | 10.875 | 10.875 | +0.042 (+0.38%) | 584,400 |
| 6 Dec 2018 | CNY | 10.8333 | 10.9167 | 10.775 | 10.8333 | 10.8333 | -0.1 (-0.91%) | 1,335,928 |
| 5 Dec 2018 | CNY | 10.9583 | 11.1583 | 10.9083 | 10.9333 | 10.9333 | -0.275 (-2.45%) | 1,950,552 |
| 4 Dec 2018 | CNY | 11.4083 | 11.4083 | 11 | 11.2083 | 11.2083 | -0.333 (-2.89%) | 1,857,193 |
| 3 Dec 2018 | CNY | 11.6833 | 11.8167 | 11.4583 | 11.5417 | 11.5417 | +0.042 (+0.36%) | 3,092,445 |
| 30 Nov 2018 | CNY | 11.4083 | 11.6 | 11.2333 | 11.5 | 11.5 | +0.008 (+0.07%) | 1,058,233 |
| 29 Nov 2018 | CNY | 11.425 | 11.5083 | 11.075 | 11.4917 | 11.4917 | +0.1 (+0.88%) | 1,732,570 |
| 28 Nov 2018 | CNY | 11.2667 | 11.4917 | 11.1417 | 11.3917 | 11.3917 | +0.058 (+0.52%) | 1,059,600 |
| 27 Nov 2018 | CNY | 10.9583 | 11.3583 | 10.9583 | 11.3333 | 11.3333 | +0.258 (+2.33%) | 1,116,028 |
| 26 Nov 2018 | CNY | 11.425 | 11.425 | 11.0417 | 11.075 | 11.075 | -0.483 (-4.18%) | 1,323,048 |
