| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 10.3286 | 10.7 | 10.2643 | 10.6429 | 10.6429 | +0.307 (+2.97%) | 3,107,265 |
| 14 Jan 2019 | CNY | 10.1714 | 10.3357 | 10.0786 | 10.3357 | 10.3357 | +0.157 (+1.54%) | 1,763,389 |
| 11 Jan 2019 | CNY | 10.05 | 10.1786 | 9.8786 | 10.1786 | 10.1786 | +0.143 (+1.42%) | 1,305,890 |
| 10 Jan 2019 | CNY | 9.9214 | 10.0571 | 9.8857 | 10.0357 | 10.0357 | +0.043 (+0.43%) | 1,000,804 |
| 9 Jan 2019 | CNY | 10.0571 | 10.1 | 9.9 | 9.9929 | 9.9929 | +0.064 (+0.65%) | 2,389,724 |
| 8 Jan 2019 | CNY | 10.2714 | 10.3714 | 9.8643 | 9.9286 | 9.9286 | -0.343 (-3.34%) | 3,329,760 |
| 7 Jan 2019 | CNY | 10.2143 | 10.6786 | 10.2143 | 10.2714 | 10.2714 | -0.157 (-1.51%) | 2,497,707 |
| 4 Jan 2019 | CNY | 10.2143 | 10.6786 | 10.2143 | 10.4286 | 10.4286 | +0.086 (+0.83%) | 1,841,057 |
| 3 Jan 2019 | CNY | 10.1357 | 10.3429 | 10.0929 | 10.3429 | 10.3429 | +0.071 (+0.70%) | 1,497,528 |
| 2 Jan 2019 | CNY | 10.5643 | 10.6643 | 10.0714 | 10.2714 | 10.2714 | -0.286 (-2.71%) | 2,025,083 |
| 28 Dec 2018 | CNY | 10.3 | 11.3857 | 10.2214 | 10.5571 | 10.5571 | +0.193 (+1.86%) | 3,717,239 |
| 27 Dec 2018 | CNY | 10.4643 | 10.5929 | 10.2929 | 10.3643 | 10.3643 | +0.071 (+0.69%) | 1,193,843 |
| 26 Dec 2018 | CNY | 10.6214 | 10.6786 | 10.2929 | 10.2929 | 10.2929 | -0.314 (-2.96%) | 1,115,363 |
| 25 Dec 2018 | CNY | 10.1143 | 10.7 | 10.0714 | 10.6071 | 10.6071 | +0.279 (+2.70%) | 2,209,349 |
| 24 Dec 2018 | CNY | 10.1357 | 10.4286 | 10.0429 | 10.3286 | 10.3286 | +0.093 (+0.91%) | 944,764 |
| 21 Dec 2018 | CNY | 10.1929 | 10.2357 | 9.9857 | 10.2357 | 10.2357 | +0.064 (+0.63%) | 990,816 |
| 20 Dec 2018 | CNY | 9.6429 | 10.1714 | 9.4643 | 10.1714 | 10.1714 | +0.386 (+3.94%) | 1,878,828 |
| 19 Dec 2018 | CNY | 10.25 | 10.4214 | 9.4643 | 9.7857 | 9.7857 | -0.636 (-6.10%) | 3,683,367 |
| 18 Dec 2018 | CNY | 10.5357 | 10.8929 | 10.3786 | 10.4214 | 10.4214 | -0.15 (-1.42%) | 2,357,023 |
| 17 Dec 2018 | CNY | 10.5429 | 10.7643 | 10.3857 | 10.5714 | 10.5714 | +0.143 (+1.37%) | 1,857,601 |
| 14 Dec 2018 | CNY | 10.3 | 10.4643 | 10.2214 | 10.4286 | 10.4286 | +0.157 (+1.53%) | 1,711,000 |
| 13 Dec 2018 | CNY | 10.1357 | 10.3214 | 9.8429 | 10.2714 | 10.2714 | +0.143 (+1.41%) | 1,288,597 |
| 12 Dec 2018 | CNY | 10.2143 | 10.2286 | 10.1143 | 10.1286 | 10.1286 | -0.043 (-0.42%) | 547,663 |
| 11 Dec 2018 | CNY | 10.2643 | 10.3143 | 10.1071 | 10.1714 | 10.1714 | -0.05 (-0.49%) | 802,316 |
| 10 Dec 2018 | CNY | 10.1 | 10.3571 | 10.1 | 10.2214 | 10.2214 | -0.429 (-4.02%) | 1,298,754 |
| 7 Dec 2018 | CNY | 10.5714 | 11.1286 | 10.5714 | 10.65 | 10.65 | +0.036 (+0.34%) | 3,234,639 |
| 6 Dec 2018 | CNY | 10.2857 | 10.6143 | 10.0786 | 10.6143 | 10.6143 | +0.471 (+4.65%) | 2,487,746 |
| 5 Dec 2018 | CNY | 10.3214 | 10.3214 | 10.0071 | 10.1429 | 10.1429 | -0.293 (-2.81%) | 1,481,502 |
| 4 Dec 2018 | CNY | 10.4 | 10.6071 | 10.3643 | 10.4357 | 10.4357 | 0.0 (0.0%) | 1,541,925 |
| 3 Dec 2018 | CNY | 10.3571 | 10.5357 | 10.2571 | 10.4357 | 10.4357 | +0.243 (+2.38%) | 1,088,882 |
