| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 13.4 | 13.41 | 12.93 | 13.22 | 13.22 | -0.22 (-1.64%) | 1,420,200 |
| 28 Jan 2019 | CNY | 13.31 | 13.5 | 13.15 | 13.44 | 13.44 | +0.14 (+1.05%) | 1,606,688 |
| 25 Jan 2019 | CNY | 13.18 | 13.49 | 13.07 | 13.3 | 13.3 | +0.09 (+0.68%) | 1,487,633 |
| 24 Jan 2019 | CNY | 13.4 | 13.4 | 13.07 | 13.21 | 13.21 | -0.03 (-0.23%) | 997,600 |
| 23 Jan 2019 | CNY | 13.28 | 13.47 | 13.15 | 13.24 | 13.24 | -0.11 (-0.82%) | 2,687,807 |
| 22 Jan 2019 | CNY | 12.98 | 13.35 | 12.82 | 13.35 | 13.35 | +0.23 (+1.75%) | 3,157,693 |
| 21 Jan 2019 | CNY | 12.26 | 13.4 | 11.83 | 13.12 | 13.12 | +0.89 (+7.28%) | 7,171,164 |
| 18 Jan 2019 | CNY | 12.72 | 13.05 | 12.07 | 12.23 | 12.23 | -0.47 (-3.70%) | 3,233,500 |
| 17 Jan 2019 | CNY | 12.6 | 12.86 | 12.31 | 12.7 | 12.7 | +0.11 (+0.87%) | 1,855,300 |
| 16 Jan 2019 | CNY | 12.31 | 12.65 | 12.27 | 12.59 | 12.59 | +0.2 (+1.61%) | 2,280,122 |
| 15 Jan 2019 | CNY | 12.2 | 12.6 | 12.14 | 12.39 | 12.39 | +0.03 (+0.24%) | 3,395,992 |
| 14 Jan 2019 | CNY | 11.6 | 12.53 | 11.48 | 12.36 | 12.36 | +0.72 (+6.19%) | 5,834,108 |
| 11 Jan 2019 | CNY | 11.31 | 11.87 | 11.31 | 11.64 | 11.64 | +0.29 (+2.56%) | 3,041,316 |
| 10 Jan 2019 | CNY | 11.21 | 11.48 | 11.21 | 11.35 | 11.35 | +0.05 (+0.44%) | 1,498,200 |
| 9 Jan 2019 | CNY | 11.11 | 11.42 | 11.11 | 11.3 | 11.3 | +0.19 (+1.71%) | 1,668,871 |
| 8 Jan 2019 | CNY | 11.17 | 11.17 | 11.05 | 11.11 | 11.11 | -0.05 (-0.45%) | 608,187 |
| 7 Jan 2019 | CNY | 11.13 | 11.17 | 10.97 | 11.16 | 11.16 | +0.09 (+0.81%) | 1,214,126 |
| 4 Jan 2019 | CNY | 10.87 | 11.12 | 10.8 | 11.07 | 11.07 | +0.12 (+1.10%) | 1,418,900 |
| 3 Jan 2019 | CNY | 10.71 | 10.98 | 10.71 | 10.95 | 10.95 | +0.08 (+0.74%) | 757,200 |
| 2 Jan 2019 | CNY | 10.75 | 10.89 | 10.75 | 10.87 | 10.87 | +0.17 (+1.59%) | 660,400 |
| 28 Dec 2018 | CNY | 10.73 | 10.84 | 10.68 | 10.7 | 10.7 | 0.0 (0.0%) | 704,100 |
| 27 Dec 2018 | CNY | 11.17 | 11.17 | 10.7 | 10.7 | 10.7 | -0.2 (-1.83%) | 1,086,800 |
| 26 Dec 2018 | CNY | 10.89 | 11.08 | 10.85 | 10.9 | 10.9 | +0.01 (+0.09%) | 1,018,878 |
| 25 Dec 2018 | CNY | 10.99 | 11 | 10.66 | 10.89 | 10.89 | -0.25 (-2.24%) | 1,711,078 |
| 24 Dec 2018 | CNY | 11.16 | 11.23 | 11 | 11.14 | 11.14 | -0.15 (-1.33%) | 2,094,548 |
| 21 Dec 2018 | CNY | 12.03 | 12.25 | 11.2 | 11.29 | 11.29 | -1.15 (-9.24%) | 4,077,300 |
| 20 Dec 2018 | CNY | 12.58 | 13.38 | 12.25 | 12.44 | 12.44 | -0.41 (-3.19%) | 7,421,161 |
| 19 Dec 2018 | CNY | 12.1 | 12.9 | 12.01 | 12.85 | 12.85 | +0.67 (+5.50%) | 3,242,700 |
| 18 Dec 2018 | CNY | 12.08 | 12.18 | 11.92 | 12.18 | 12.18 | +0.05 (+0.41%) | 1,842,100 |
| 17 Dec 2018 | CNY | 11.55 | 12.25 | 11.28 | 12.13 | 12.13 | +0.55 (+4.75%) | 3,810,518 |
