| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 12.22 | 12.43 | 12.08 | 12.26 | 12.26 | -0.08 (-0.65%) | 860,614 |
| 17 Jan 2019 | CNY | 12.64 | 12.66 | 12.28 | 12.34 | 12.34 | -0.35 (-2.76%) | 584,305 |
| 16 Jan 2019 | CNY | 12.76 | 12.76 | 12.6 | 12.69 | 12.69 | -0.07 (-0.55%) | 638,185 |
| 15 Jan 2019 | CNY | 12.8 | 12.8 | 12.41 | 12.76 | 12.76 | -0.12 (-0.93%) | 949,418 |
| 14 Jan 2019 | CNY | 12.58 | 12.98 | 12.4 | 12.88 | 12.88 | +0.35 (+2.79%) | 1,013,244 |
| 11 Jan 2019 | CNY | 12.33 | 12.68 | 12.28 | 12.53 | 12.53 | +0.33 (+2.70%) | 841,930 |
| 10 Jan 2019 | CNY | 12.65 | 12.65 | 12.2 | 12.2 | 12.2 | -0.25 (-2.01%) | 473,300 |
| 9 Jan 2019 | CNY | 12.45 | 12.66 | 12.38 | 12.45 | 12.45 | +0.02 (+0.16%) | 516,843 |
| 8 Jan 2019 | CNY | 12.42 | 12.71 | 12.31 | 12.43 | 12.43 | -0.19 (-1.51%) | 566,796 |
| 7 Jan 2019 | CNY | 11.68 | 12.83 | 11.52 | 12.62 | 12.62 | +0.41 (+3.36%) | 838,880 |
| 4 Jan 2019 | CNY | 11.64 | 12.22 | 11.52 | 12.21 | 12.21 | +0.53 (+4.54%) | 840,478 |
| 3 Jan 2019 | CNY | 11.9 | 12.19 | 11.63 | 11.68 | 11.68 | -0.23 (-1.93%) | 652,887 |
| 2 Jan 2019 | CNY | 11.71 | 12.12 | 11.71 | 11.91 | 11.91 | +0.1 (+0.85%) | 742,740 |
| 28 Dec 2018 | CNY | 12.05 | 12.05 | 11.68 | 11.81 | 11.81 | -0.07 (-0.59%) | 451,756 |
| 27 Dec 2018 | CNY | 12.28 | 12.48 | 11.63 | 11.88 | 11.88 | -0.26 (-2.14%) | 928,900 |
| 26 Dec 2018 | CNY | 12.03 | 12.31 | 12.03 | 12.14 | 12.14 | -0.03 (-0.25%) | 448,579 |
| 25 Dec 2018 | CNY | 11.97 | 12.37 | 11.97 | 12.17 | 12.17 | -0.23 (-1.85%) | 599,237 |
| 24 Dec 2018 | CNY | 12.16 | 12.49 | 11.93 | 12.4 | 12.4 | +0.47 (+3.94%) | 725,669 |
| 21 Dec 2018 | CNY | 12.16 | 12.25 | 11.88 | 11.93 | 11.93 | -0.26 (-2.13%) | 601,700 |
| 20 Dec 2018 | CNY | 12.19 | 12.35 | 12.11 | 12.19 | 12.19 | -0.11 (-0.89%) | 637,320 |
| 19 Dec 2018 | CNY | 12.6 | 12.65 | 12.26 | 12.3 | 12.3 | -0.26 (-2.07%) | 382,156 |
| 18 Dec 2018 | CNY | 12.61 | 12.69 | 12.43 | 12.56 | 12.56 | -0.13 (-1.02%) | 629,501 |
| 17 Dec 2018 | CNY | 12.68 | 12.95 | 12.51 | 12.69 | 12.69 | +0.01 (+0.08%) | 439,500 |
| 14 Dec 2018 | CNY | 13.13 | 13.13 | 12.57 | 12.68 | 12.68 | -0.36 (-2.76%) | 540,700 |
| 13 Dec 2018 | CNY | 13.09 | 13.24 | 12.97 | 13.04 | 13.04 | -0.05 (-0.38%) | 648,466 |
| 12 Dec 2018 | CNY | 13.26 | 13.26 | 13.04 | 13.09 | 13.09 | -0.02 (-0.15%) | 346,900 |
| 11 Dec 2018 | CNY | 13 | 13.28 | 12.91 | 13.11 | 13.11 | +0.09 (+0.69%) | 880,423 |
| 10 Dec 2018 | CNY | 13.38 | 13.38 | 12.9 | 13.02 | 13.02 | -0.37 (-2.76%) | 654,013 |
| 7 Dec 2018 | CNY | 13.46 | 13.6 | 13.3 | 13.39 | 13.39 | +0.07 (+0.53%) | 446,200 |
| 6 Dec 2018 | CNY | 13.44 | 13.74 | 13.31 | 13.32 | 13.32 | -0.13 (-0.97%) | 816,646 |
