| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 12 | 12.12 | 11.77 | 11.87 | 8.4701 | -0.16 (-1.33%) | 561,672 |
| 28 Jan 2019 | CNY | 12.1 | 12.17 | 12 | 12.03 | 8.5843 | +0.02 (+0.17%) | 257,100 |
| 25 Jan 2019 | CNY | 12.23 | 12.23 | 12.01 | 12.01 | 8.57 | -0.11 (-0.91%) | 368,250 |
| 24 Jan 2019 | CNY | 12.07 | 12.15 | 12.04 | 12.12 | 8.6485 | +0.03 (+0.25%) | 365,000 |
| 23 Jan 2019 | CNY | 12.19 | 12.22 | 12.06 | 12.09 | 8.6271 | -0.11 (-0.90%) | 424,000 |
| 22 Jan 2019 | CNY | 12.26 | 12.29 | 12.18 | 12.2 | 8.7056 | -0.15 (-1.21%) | 461,796 |
| 21 Jan 2019 | CNY | 12.26 | 12.36 | 12.17 | 12.35 | 8.8126 | +0.18 (+1.48%) | 812,300 |
| 18 Jan 2019 | CNY | 12.06 | 12.2 | 12.06 | 12.17 | 8.6842 | +0.03 (+0.25%) | 291,396 |
| 17 Jan 2019 | CNY | 12.35 | 12.35 | 12.13 | 12.14 | 8.6628 | -0.13 (-1.06%) | 380,600 |
| 16 Jan 2019 | CNY | 12.29 | 12.37 | 12.22 | 12.27 | 8.7555 | -0.02 (-0.16%) | 347,800 |
| 15 Jan 2019 | CNY | 12.17 | 12.3 | 12.12 | 12.29 | 8.7698 | +0.09 (+0.74%) | 422,100 |
| 14 Jan 2019 | CNY | 12.31 | 12.38 | 12.05 | 12.2 | 8.7056 | -0.11 (-0.89%) | 523,100 |
| 11 Jan 2019 | CNY | 12.36 | 12.36 | 12.03 | 12.31 | 8.7841 | +0.01 (+0.08%) | 665,696 |
| 10 Jan 2019 | CNY | 12.52 | 12.55 | 12.28 | 12.3 | 8.7769 | -0.22 (-1.76%) | 584,000 |
| 9 Jan 2019 | CNY | 12.5 | 12.69 | 12.4 | 12.52 | 8.9339 | -0.05 (-0.40%) | 845,100 |
| 8 Jan 2019 | CNY | 12.58 | 12.99 | 12.5 | 12.57 | 8.9696 | +0.05 (+0.40%) | 1,259,960 |
| 7 Jan 2019 | CNY | 12.23 | 12.68 | 12.13 | 12.52 | 8.9339 | +0.39 (+3.22%) | 1,079,700 |
| 4 Jan 2019 | CNY | 11.92 | 12.14 | 11.92 | 12.13 | 8.6556 | +0.18 (+1.51%) | 472,700 |
| 3 Jan 2019 | CNY | 12.13 | 12.21 | 11.95 | 11.95 | 8.5272 | -0.19 (-1.57%) | 442,900 |
| 2 Jan 2019 | CNY | 12.04 | 12.21 | 12.04 | 12.14 | 8.6628 | +0.1 (+0.83%) | 273,300 |
| 28 Dec 2018 | CNY | 12.08 | 12.15 | 12.02 | 12.04 | 8.5914 | +0.02 (+0.17%) | 326,700 |
| 27 Dec 2018 | CNY | 12.36 | 12.36 | 12 | 12.02 | 8.5771 | -0.16 (-1.31%) | 539,300 |
| 26 Dec 2018 | CNY | 12.41 | 12.41 | 12.12 | 12.18 | 8.6913 | 0.0 (0.0%) | 470,400 |
| 25 Dec 2018 | CNY | 12.41 | 12.41 | 12.03 | 12.18 | 8.6913 | -0.14 (-1.14%) | 669,500 |
| 24 Dec 2018 | CNY | 12.36 | 12.42 | 12.28 | 12.32 | 8.7912 | +0.05 (+0.41%) | 336,800 |
| 21 Dec 2018 | CNY | 12.41 | 12.49 | 12.18 | 12.27 | 8.7555 | -0.14 (-1.13%) | 624,200 |
| 20 Dec 2018 | CNY | 12.57 | 12.57 | 12.33 | 12.41 | 8.8554 | +0.05 (+0.40%) | 378,600 |
| 19 Dec 2018 | CNY | 12.65 | 12.77 | 12.35 | 12.36 | 8.8198 | -0.29 (-2.29%) | 542,800 |
| 18 Dec 2018 | CNY | 12.58 | 12.83 | 12.51 | 12.65 | 9.0267 | -0.19 (-1.48%) | 986,300 |
| 17 Dec 2018 | CNY | 12.49 | 12.92 | 12.03 | 12.84 | 9.1623 | +0.31 (+2.47%) | 1,772,296 |
