| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 13.99 | 14.23 | 13.8 | 14.05 | 14.05 | -0.02 (-0.14%) | 1,803,400 |
| 17 Jan 2019 | CNY | 14.12 | 14.27 | 14 | 14.07 | 14.07 | -0.05 (-0.35%) | 1,118,090 |
| 16 Jan 2019 | CNY | 14.43 | 14.44 | 13.9 | 14.12 | 14.12 | -0.32 (-2.22%) | 1,930,400 |
| 15 Jan 2019 | CNY | 14.47 | 14.48 | 14.19 | 14.44 | 14.44 | -0.03 (-0.21%) | 1,847,600 |
| 14 Jan 2019 | CNY | 14.24 | 14.59 | 14.24 | 14.47 | 14.47 | +0.15 (+1.05%) | 1,697,213 |
| 11 Jan 2019 | CNY | 14.29 | 14.34 | 14.06 | 14.32 | 14.32 | +0.18 (+1.27%) | 1,231,703 |
| 10 Jan 2019 | CNY | 14.24 | 14.44 | 14.1 | 14.14 | 14.14 | -0.16 (-1.12%) | 1,108,900 |
| 9 Jan 2019 | CNY | 14.31 | 14.63 | 14.26 | 14.3 | 14.3 | +0.07 (+0.49%) | 1,848,591 |
| 8 Jan 2019 | CNY | 14.28 | 14.39 | 14.14 | 14.23 | 14.23 | -0.05 (-0.35%) | 1,156,459 |
| 7 Jan 2019 | CNY | 13.75 | 14.46 | 13.75 | 14.28 | 14.28 | +0.55 (+4.01%) | 2,745,040 |
| 4 Jan 2019 | CNY | 13.01 | 13.88 | 13.01 | 13.73 | 13.73 | +0.43 (+3.23%) | 1,936,100 |
| 3 Jan 2019 | CNY | 13.79 | 13.94 | 13.29 | 13.3 | 13.3 | -0.45 (-3.27%) | 1,526,700 |
| 2 Jan 2019 | CNY | 14 | 14.07 | 13.68 | 13.75 | 13.75 | -0.12 (-0.87%) | 948,501 |
| 28 Dec 2018 | CNY | 14.1 | 14.34 | 13.71 | 13.87 | 13.87 | -0.23 (-1.63%) | 1,257,801 |
| 27 Dec 2018 | CNY | 14.77 | 14.77 | 14.1 | 14.1 | 14.1 | -0.31 (-2.15%) | 1,560,212 |
| 26 Dec 2018 | CNY | 14.66 | 14.72 | 14.23 | 14.41 | 14.41 | -0.24 (-1.64%) | 1,220,012 |
| 25 Dec 2018 | CNY | 14.82 | 14.82 | 14.17 | 14.65 | 14.65 | -0.17 (-1.15%) | 1,600,900 |
| 24 Dec 2018 | CNY | 14.74 | 15.1 | 14.59 | 14.82 | 14.82 | +0.08 (+0.54%) | 1,722,026 |
| 21 Dec 2018 | CNY | 14.8 | 14.94 | 14.6 | 14.74 | 14.74 | -0.13 (-0.87%) | 894,851 |
| 20 Dec 2018 | CNY | 14.9 | 15.18 | 14.71 | 14.87 | 14.87 | -0.01 (-0.07%) | 1,283,574 |
| 19 Dec 2018 | CNY | 15.29 | 15.29 | 14.86 | 14.88 | 14.88 | -0.31 (-2.04%) | 1,229,526 |
| 18 Dec 2018 | CNY | 15.35 | 15.51 | 14.94 | 15.19 | 15.19 | -0.41 (-2.63%) | 1,598,000 |
| 17 Dec 2018 | CNY | 15.7 | 16.2 | 15.22 | 15.6 | 15.6 | -0.04 (-0.26%) | 1,567,800 |
| 14 Dec 2018 | CNY | 16.09 | 16.09 | 15.5 | 15.64 | 15.64 | -0.49 (-3.04%) | 1,601,551 |
| 13 Dec 2018 | CNY | 15.8 | 16.22 | 15.8 | 16.13 | 16.13 | +0.35 (+2.22%) | 1,821,500 |
| 12 Dec 2018 | CNY | 16.14 | 16.16 | 15.71 | 15.78 | 15.78 | -0.43 (-2.65%) | 1,841,912 |
| 11 Dec 2018 | CNY | 16 | 16.25 | 15.81 | 16.21 | 16.21 | +0.48 (+3.05%) | 1,780,992 |
| 10 Dec 2018 | CNY | 16.11 | 16.11 | 15.73 | 15.73 | 15.73 | -0.37 (-2.30%) | 1,279,440 |
| 7 Dec 2018 | CNY | 15.85 | 16.33 | 15.85 | 16.1 | 16.1 | +0.28 (+1.77%) | 1,403,940 |
| 6 Dec 2018 | CNY | 16.05 | 16.33 | 15.75 | 15.82 | 15.82 | -0.39 (-2.41%) | 1,808,332 |
