| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 10.07 | 10.13 | 9.76 | 9.82 | 9.82 | -0.28 (-2.77%) | 718,899 |
| 28 Jan 2019 | CNY | 10.17 | 10.3 | 10.09 | 10.1 | 10.1 | -0.07 (-0.69%) | 529,100 |
| 25 Jan 2019 | CNY | 10.22 | 10.29 | 10.15 | 10.17 | 10.17 | -0.07 (-0.68%) | 502,500 |
| 24 Jan 2019 | CNY | 10.19 | 10.29 | 10.1 | 10.24 | 10.24 | +0.06 (+0.59%) | 577,748 |
| 23 Jan 2019 | CNY | 10.13 | 10.27 | 10.12 | 10.18 | 10.18 | +0.01 (+0.10%) | 599,048 |
| 22 Jan 2019 | CNY | 10.27 | 10.31 | 10.15 | 10.17 | 10.17 | -0.1 (-0.97%) | 706,000 |
| 21 Jan 2019 | CNY | 10.2 | 10.37 | 10.18 | 10.27 | 10.27 | -0.06 (-0.58%) | 1,060,000 |
| 18 Jan 2019 | CNY | 10.8 | 10.8 | 10.26 | 10.33 | 10.33 | +0.26 (+2.58%) | 2,187,160 |
| 17 Jan 2019 | CNY | 10.25 | 10.26 | 10.06 | 10.07 | 10.07 | -0.18 (-1.76%) | 640,200 |
| 16 Jan 2019 | CNY | 10.24 | 10.32 | 10.15 | 10.25 | 10.25 | +0.02 (+0.20%) | 1,024,700 |
| 15 Jan 2019 | CNY | 10.12 | 10.23 | 10.05 | 10.23 | 10.23 | -0.01 (-0.10%) | 991,600 |
| 14 Jan 2019 | CNY | 10.14 | 10.34 | 10.13 | 10.24 | 10.24 | +0.11 (+1.09%) | 1,215,224 |
| 11 Jan 2019 | CNY | 10.09 | 10.15 | 10.04 | 10.13 | 10.13 | +0.05 (+0.50%) | 562,412 |
| 10 Jan 2019 | CNY | 10.05 | 10.19 | 10.05 | 10.08 | 10.08 | -0.02 (-0.20%) | 872,800 |
| 9 Jan 2019 | CNY | 10.13 | 10.2 | 10.06 | 10.1 | 10.1 | -0.03 (-0.30%) | 1,095,700 |
| 8 Jan 2019 | CNY | 10.13 | 10.18 | 10.05 | 10.13 | 10.13 | -0.04 (-0.39%) | 790,300 |
| 7 Jan 2019 | CNY | 10.29 | 10.29 | 10.09 | 10.17 | 10.17 | +0.19 (+1.90%) | 848,400 |
| 4 Jan 2019 | CNY | 9.63 | 10.07 | 9.51 | 9.98 | 9.98 | +0.23 (+2.36%) | 881,518 |
| 3 Jan 2019 | CNY | 9.95 | 10.03 | 9.75 | 9.75 | 9.75 | -0.19 (-1.91%) | 550,398 |
| 2 Jan 2019 | CNY | 10.26 | 10.26 | 9.81 | 9.94 | 9.94 | -0.1 (-1.00%) | 614,998 |
| 28 Dec 2018 | CNY | 10.15 | 10.25 | 9.99 | 10.04 | 10.04 | 0.0 (0.0%) | 654,736 |
| 27 Dec 2018 | CNY | 10.35 | 10.45 | 10.03 | 10.04 | 10.04 | -0.21 (-2.05%) | 1,232,110 |
| 26 Dec 2018 | CNY | 10.17 | 10.27 | 10.03 | 10.25 | 10.25 | +0.13 (+1.28%) | 960,996 |
| 25 Dec 2018 | CNY | 10.07 | 10.2 | 9.8 | 10.12 | 10.12 | +0.04 (+0.40%) | 1,100,075 |
| 24 Dec 2018 | CNY | 10.05 | 10.2 | 9.95 | 10.08 | 10.08 | +0.03 (+0.30%) | 630,500 |
| 21 Dec 2018 | CNY | 10.12 | 10.26 | 9.99 | 10.05 | 10.05 | -0.22 (-2.14%) | 876,500 |
| 20 Dec 2018 | CNY | 10.22 | 10.41 | 10.2 | 10.27 | 10.27 | -0.08 (-0.77%) | 1,251,700 |
| 19 Dec 2018 | CNY | 10.83 | 10.83 | 10.34 | 10.35 | 10.35 | -0.41 (-3.81%) | 1,191,434 |
| 18 Dec 2018 | CNY | 11 | 11.09 | 10.61 | 10.76 | 10.76 | -0.39 (-3.50%) | 1,343,011 |
| 17 Dec 2018 | CNY | 10.86 | 11.2 | 10.61 | 11.15 | 11.15 | +0.3 (+2.76%) | 1,912,849 |
