| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | CNY | 14.4 | 14.67 | 14.15 | 14.57 | 14.57 | +0.3 (+2.10%) | 4,498,590 |
| 4 Jan 2019 | CNY | 14.1 | 14.38 | 13.84 | 14.27 | 14.27 | -0.08 (-0.56%) | 3,809,602 |
| 3 Jan 2019 | CNY | 14.37 | 14.6 | 14.32 | 14.35 | 14.35 | -0.14 (-0.97%) | 2,009,125 |
| 2 Jan 2019 | CNY | 14.54 | 14.63 | 14.37 | 14.49 | 14.49 | -0.12 (-0.82%) | 2,148,916 |
| 28 Dec 2018 | CNY | 14.85 | 14.85 | 14.27 | 14.61 | 14.61 | -0.21 (-1.42%) | 2,314,178 |
| 27 Dec 2018 | CNY | 15.07 | 15.08 | 14.81 | 14.82 | 14.82 | 0.0 (0.0%) | 2,906,256 |
| 26 Dec 2018 | CNY | 15 | 15.12 | 14.77 | 14.82 | 14.82 | -0.25 (-1.66%) | 2,848,490 |
| 25 Dec 2018 | CNY | 14.67 | 15.09 | 14.56 | 15.07 | 15.07 | +0.27 (+1.82%) | 3,206,348 |
| 24 Dec 2018 | CNY | 14.45 | 14.8 | 14.45 | 14.8 | 14.8 | +0.35 (+2.42%) | 1,940,396 |
| 21 Dec 2018 | CNY | 14.6 | 14.6 | 14.33 | 14.45 | 14.45 | -0.02 (-0.14%) | 1,744,335 |
| 20 Dec 2018 | CNY | 14.44 | 14.6 | 14.39 | 14.47 | 14.47 | +0.01 (+0.07%) | 1,619,820 |
| 19 Dec 2018 | CNY | 14.44 | 14.62 | 14.41 | 14.46 | 14.46 | -0.02 (-0.14%) | 1,405,781 |
| 18 Dec 2018 | CNY | 14.24 | 14.64 | 14.24 | 14.48 | 14.48 | +0.01 (+0.07%) | 1,786,441 |
| 17 Dec 2018 | CNY | 14.6 | 14.64 | 14.29 | 14.47 | 14.47 | -0.19 (-1.30%) | 1,900,983 |
| 14 Dec 2018 | CNY | 14.99 | 15.02 | 14.62 | 14.66 | 14.66 | -0.33 (-2.20%) | 2,774,775 |
| 13 Dec 2018 | CNY | 14.8 | 15.14 | 14.65 | 14.99 | 14.99 | +0.31 (+2.11%) | 2,861,557 |
| 12 Dec 2018 | CNY | 14.89 | 14.9 | 14.62 | 14.68 | 14.68 | -0.21 (-1.41%) | 1,784,698 |
| 11 Dec 2018 | CNY | 14.76 | 14.95 | 14.61 | 14.89 | 14.89 | +0.23 (+1.57%) | 2,432,898 |
| 10 Dec 2018 | CNY | 14.7 | 14.9 | 14.51 | 14.66 | 14.66 | -0.11 (-0.74%) | 2,038,921 |
| 7 Dec 2018 | CNY | 14.48 | 14.78 | 14.45 | 14.77 | 14.77 | +0.35 (+2.43%) | 2,451,163 |
| 6 Dec 2018 | CNY | 14.75 | 14.9 | 14.41 | 14.42 | 14.42 | -0.51 (-3.42%) | 3,355,458 |
| 5 Dec 2018 | CNY | 14.65 | 15.02 | 14.56 | 14.93 | 14.93 | -0.04 (-0.27%) | 2,432,507 |
| 4 Dec 2018 | CNY | 14.96 | 15.08 | 14.76 | 14.97 | 14.97 | +0.03 (+0.20%) | 2,459,481 |
| 3 Dec 2018 | CNY | 14.98 | 15.13 | 14.76 | 14.94 | 14.94 | +0.41 (+2.82%) | 4,384,742 |
| 30 Nov 2018 | CNY | 14.2 | 14.58 | 14.11 | 14.53 | 14.53 | +0.13 (+0.90%) | 2,075,933 |
| 29 Nov 2018 | CNY | 14.69 | 14.94 | 14.31 | 14.4 | 14.4 | -0.24 (-1.64%) | 3,552,561 |
| 28 Nov 2018 | CNY | 14.16 | 14.66 | 14.1 | 14.64 | 14.64 | +0.46 (+3.24%) | 3,349,795 |
| 27 Nov 2018 | CNY | 14.06 | 14.32 | 14.06 | 14.18 | 14.18 | +0.22 (+1.58%) | 2,596,903 |
| 26 Nov 2018 | CNY | 14.16 | 14.31 | 13.92 | 13.96 | 13.96 | -0.2 (-1.41%) | 3,038,472 |
| 23 Nov 2018 | CNY | 14.75 | 14.78 | 14.13 | 14.16 | 14.16 | -0.5 (-3.41%) | 3,788,408 |
