| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 14.45 | 14.62 | 14.27 | 14.57 | 14.57 | +0.1 (+0.69%) | 2,710,960 |
| 17 Jan 2019 | CNY | 14.81 | 14.87 | 14.34 | 14.47 | 14.47 | -0.39 (-2.62%) | 4,140,160 |
| 16 Jan 2019 | CNY | 14.92 | 15.37 | 14.86 | 14.86 | 14.86 | -0.11 (-0.73%) | 5,633,112 |
| 15 Jan 2019 | CNY | 14.7 | 14.97 | 14.62 | 14.97 | 14.97 | +0.25 (+1.70%) | 4,604,162 |
| 14 Jan 2019 | CNY | 14.82 | 14.9 | 14.59 | 14.72 | 14.72 | -0.07 (-0.47%) | 2,513,113 |
| 11 Jan 2019 | CNY | 14.8 | 14.95 | 14.46 | 14.79 | 14.79 | +0.17 (+1.16%) | 3,936,935 |
| 10 Jan 2019 | CNY | 14.57 | 14.97 | 14.48 | 14.62 | 14.62 | +0.17 (+1.18%) | 5,118,434 |
| 9 Jan 2019 | CNY | 14.58 | 14.79 | 14.39 | 14.45 | 14.45 | -0.13 (-0.89%) | 5,018,886 |
| 8 Jan 2019 | CNY | 14.82 | 15.05 | 14.52 | 14.58 | 14.58 | -0.5 (-3.32%) | 7,033,540 |
| 7 Jan 2019 | CNY | 14.11 | 15.36 | 13.97 | 15.08 | 15.08 | +1.12 (+8.02%) | 11,253,028 |
| 4 Jan 2019 | CNY | 13.3 | 14.24 | 13.07 | 13.96 | 13.96 | +0.54 (+4.02%) | 3,847,640 |
| 3 Jan 2019 | CNY | 13.32 | 13.7 | 13.25 | 13.42 | 13.42 | +0.1 (+0.75%) | 2,200,301 |
| 2 Jan 2019 | CNY | 13.37 | 13.42 | 13.2 | 13.32 | 13.32 | +0.1 (+0.76%) | 1,325,350 |
| 28 Dec 2018 | CNY | 13.19 | 13.39 | 13.01 | 13.22 | 13.22 | 0.0 (0.0%) | 1,663,901 |
| 27 Dec 2018 | CNY | 13.79 | 13.81 | 13.18 | 13.22 | 13.22 | -0.31 (-2.29%) | 2,090,566 |
| 26 Dec 2018 | CNY | 13.57 | 13.78 | 13.47 | 13.53 | 13.53 | -0.08 (-0.59%) | 1,832,436 |
| 25 Dec 2018 | CNY | 13.93 | 13.94 | 13.01 | 13.61 | 13.61 | -0.45 (-3.20%) | 3,714,346 |
| 24 Dec 2018 | CNY | 13.91 | 14.09 | 13.8 | 14.06 | 14.06 | +0.2 (+1.44%) | 1,616,760 |
| 21 Dec 2018 | CNY | 13.83 | 13.94 | 13.75 | 13.86 | 13.86 | 0.0 (0.0%) | 1,369,001 |
| 20 Dec 2018 | CNY | 13.7 | 13.97 | 13.68 | 13.86 | 13.86 | +0.04 (+0.29%) | 1,622,785 |
| 19 Dec 2018 | CNY | 14.15 | 14.2 | 13.82 | 13.82 | 13.82 | -0.36 (-2.54%) | 1,877,681 |
| 18 Dec 2018 | CNY | 14.15 | 14.27 | 14 | 14.18 | 14.18 | -0.05 (-0.35%) | 1,715,884 |
| 17 Dec 2018 | CNY | 14.16 | 14.25 | 13.91 | 14.23 | 14.23 | +0.05 (+0.35%) | 2,166,314 |
| 14 Dec 2018 | CNY | 14.54 | 14.66 | 14.09 | 14.18 | 14.18 | -0.34 (-2.34%) | 3,647,027 |
| 13 Dec 2018 | CNY | 14.39 | 14.61 | 14.22 | 14.52 | 14.52 | +0.14 (+0.97%) | 3,757,897 |
| 12 Dec 2018 | CNY | 14.2 | 14.39 | 14.01 | 14.38 | 14.38 | +0.21 (+1.48%) | 2,285,940 |
| 11 Dec 2018 | CNY | 14.01 | 14.24 | 14.01 | 14.17 | 14.17 | +0.18 (+1.29%) | 1,826,300 |
| 10 Dec 2018 | CNY | 14.39 | 14.47 | 13.96 | 13.99 | 13.99 | -0.52 (-3.58%) | 2,876,780 |
| 7 Dec 2018 | CNY | 14.65 | 14.78 | 14.39 | 14.51 | 14.51 | -0.15 (-1.02%) | 2,807,853 |
| 6 Dec 2018 | CNY | 14.38 | 14.78 | 14.24 | 14.66 | 14.66 | +0.22 (+1.52%) | 4,941,712 |
