| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 10.25 | 10.4 | 10.14 | 10.4 | 10.4 | +0.15 (+1.46%) | 4,536,137 |
| 17 Jan 2019 | CNY | 10.48 | 10.53 | 10.21 | 10.25 | 10.25 | -0.2 (-1.91%) | 2,687,568 |
| 16 Jan 2019 | CNY | 10.44 | 10.53 | 10.39 | 10.45 | 10.45 | 0.0 (0.0%) | 3,275,768 |
| 15 Jan 2019 | CNY | 10.32 | 10.53 | 10.28 | 10.45 | 10.45 | +0.15 (+1.46%) | 3,294,238 |
| 14 Jan 2019 | CNY | 10.35 | 10.41 | 10.26 | 10.3 | 10.3 | -0.09 (-0.87%) | 2,379,841 |
| 11 Jan 2019 | CNY | 10.21 | 10.42 | 10.01 | 10.39 | 10.39 | +0.2 (+1.96%) | 4,486,763 |
| 10 Jan 2019 | CNY | 10.36 | 10.39 | 10.18 | 10.19 | 10.19 | -0.17 (-1.64%) | 4,294,873 |
| 9 Jan 2019 | CNY | 10.42 | 10.62 | 10.34 | 10.36 | 10.36 | -0.06 (-0.58%) | 5,500,981 |
| 8 Jan 2019 | CNY | 10.45 | 10.59 | 10.4 | 10.42 | 10.42 | -0.03 (-0.29%) | 3,808,340 |
| 7 Jan 2019 | CNY | 10.19 | 10.53 | 10.19 | 10.45 | 10.45 | +0.03 (+0.29%) | 5,024,927 |
| 4 Jan 2019 | CNY | 10.19 | 10.53 | 10.13 | 10.42 | 10.42 | +0.08 (+0.77%) | 2,859,104 |
| 3 Jan 2019 | CNY | 10.31 | 10.42 | 10.14 | 10.34 | 10.34 | -0.05 (-0.48%) | 2,873,730 |
| 2 Jan 2019 | CNY | 10.56 | 10.71 | 10.3 | 10.39 | 10.39 | -0.31 (-2.90%) | 3,046,591 |
| 28 Dec 2018 | CNY | 10.56 | 10.78 | 10.48 | 10.7 | 10.7 | -0.01 (-0.09%) | 1,929,390 |
| 27 Dec 2018 | CNY | 10.85 | 10.91 | 10.6 | 10.71 | 10.71 | -0.03 (-0.28%) | 1,707,415 |
| 26 Dec 2018 | CNY | 10.89 | 10.93 | 10.58 | 10.74 | 10.74 | -0.06 (-0.56%) | 1,807,023 |
| 25 Dec 2018 | CNY | 10.94 | 10.98 | 10.62 | 10.8 | 10.8 | -0.4 (-3.57%) | 2,353,560 |
| 24 Dec 2018 | CNY | 11.03 | 11.25 | 10.93 | 11.2 | 11.2 | +0.17 (+1.54%) | 1,233,448 |
| 21 Dec 2018 | CNY | 10.92 | 11.07 | 10.85 | 11.03 | 11.03 | +0.05 (+0.46%) | 1,016,840 |
| 20 Dec 2018 | CNY | 10.83 | 10.99 | 10.8 | 10.98 | 10.98 | +0.03 (+0.27%) | 935,640 |
| 19 Dec 2018 | CNY | 10.9 | 10.97 | 10.73 | 10.95 | 10.95 | +0.03 (+0.27%) | 1,496,856 |
| 18 Dec 2018 | CNY | 10.61 | 10.92 | 10.61 | 10.92 | 10.92 | +0.25 (+2.34%) | 2,150,879 |
| 17 Dec 2018 | CNY | 11.2 | 11.2 | 10.61 | 10.67 | 10.67 | -0.65 (-5.74%) | 4,952,388 |
| 14 Dec 2018 | CNY | 11.65 | 11.76 | 11.14 | 11.32 | 11.32 | -0.36 (-3.08%) | 2,334,720 |
| 13 Dec 2018 | CNY | 11.54 | 11.76 | 11.51 | 11.68 | 11.68 | +0.14 (+1.21%) | 1,356,680 |
| 12 Dec 2018 | CNY | 11.5 | 11.74 | 11.5 | 11.54 | 11.54 | +0.05 (+0.44%) | 1,072,020 |
| 11 Dec 2018 | CNY | 11.44 | 11.6 | 11.43 | 11.49 | 11.49 | +0.11 (+0.97%) | 775,940 |
| 10 Dec 2018 | CNY | 11.45 | 11.57 | 11.34 | 11.38 | 11.38 | -0.2 (-1.73%) | 1,057,900 |
| 7 Dec 2018 | CNY | 11.49 | 11.61 | 11.41 | 11.58 | 11.58 | +0.06 (+0.52%) | 1,624,149 |
| 6 Dec 2018 | CNY | 11.82 | 11.85 | 11.31 | 11.52 | 11.52 | -0.39 (-3.27%) | 3,735,846 |
