| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2019 | CNY | 15.5231 | 15.6923 | 15.3923 | 15.6692 | 15.6692 | +0.138 (+0.89%) | 284,180 |
| 1 Feb 2019 | CNY | 15.3692 | 15.5308 | 15.1539 | 15.5308 | 15.5308 | +0.069 (+0.45%) | 356,330 |
| 31 Jan 2019 | CNY | 15.9846 | 15.9846 | 15.4615 | 15.4615 | 15.4615 | -0.546 (-3.41%) | 315,250 |
| 30 Jan 2019 | CNY | 15.9539 | 16.0077 | 15.6308 | 16.0077 | 16.0077 | +0.008 (+0.05%) | 254,423 |
| 29 Jan 2019 | CNY | 16.0385 | 16.1231 | 15.5846 | 16 | 16 | -0.046 (-0.29%) | 457,210 |
| 28 Jan 2019 | CNY | 16.0615 | 16.2692 | 16.0462 | 16.0462 | 16.0462 | -0.023 (-0.14%) | 182,416 |
| 25 Jan 2019 | CNY | 16.3923 | 16.3923 | 16.0692 | 16.0692 | 16.0692 | -0.015 (-0.10%) | 396,630 |
| 24 Jan 2019 | CNY | 16.0769 | 16.2462 | 16.0385 | 16.0846 | 16.0846 | +0.015 (+0.10%) | 219,180 |
| 23 Jan 2019 | CNY | 16.0923 | 16.1 | 16 | 16.0692 | 16.0692 | +0.015 (+0.10%) | 223,210 |
| 22 Jan 2019 | CNY | 16 | 16.1 | 15.9385 | 16.0539 | 16.0539 | -0.023 (-0.14%) | 315,770 |
| 21 Jan 2019 | CNY | 16.1692 | 16.2308 | 16.0385 | 16.0769 | 16.0769 | -0.154 (-0.95%) | 487,110 |
| 18 Jan 2019 | CNY | 15.9692 | 16.2692 | 15.9615 | 16.2308 | 16.2308 | +0.223 (+1.39%) | 754,130 |
| 17 Jan 2019 | CNY | 16.1539 | 16.1539 | 15.9692 | 16.0077 | 16.0077 | -0.254 (-1.56%) | 597,350 |
| 16 Jan 2019 | CNY | 16.2077 | 16.8231 | 15.9308 | 16.2615 | 16.2615 | +0.077 (+0.48%) | 1,130,116 |
| 15 Jan 2019 | CNY | 15.9769 | 16.2308 | 15.9769 | 16.1846 | 16.1846 | +0.208 (+1.30%) | 295,490 |
| 14 Jan 2019 | CNY | 16.0385 | 16.0615 | 15.9308 | 15.9769 | 15.9769 | -0.062 (-0.38%) | 182,650 |
| 11 Jan 2019 | CNY | 16.0462 | 16.1154 | 15.9615 | 16.0385 | 16.0385 | -0.008 (-0.05%) | 346,970 |
| 10 Jan 2019 | CNY | 16.1154 | 16.1769 | 16.0308 | 16.0462 | 16.0462 | -0.108 (-0.67%) | 285,220 |
| 9 Jan 2019 | CNY | 16.0539 | 16.1539 | 15.9692 | 16.1539 | 16.1539 | +0.092 (+0.58%) | 558,480 |
| 8 Jan 2019 | CNY | 16.2923 | 16.2923 | 16 | 16.0615 | 16.0615 | -0.231 (-1.42%) | 454,220 |
| 7 Jan 2019 | CNY | 16.2231 | 16.3692 | 16.0769 | 16.2923 | 16.2923 | +0.069 (+0.43%) | 782,730 |
| 4 Jan 2019 | CNY | 16.0231 | 16.2769 | 15.8462 | 16.2231 | 16.2231 | +0.108 (+0.67%) | 535,441 |
| 3 Jan 2019 | CNY | 16.0846 | 16.1154 | 15.8462 | 16.1154 | 16.1154 | +0.069 (+0.43%) | 439,140 |
| 2 Jan 2019 | CNY | 16.0769 | 16.0769 | 15.8846 | 16.0462 | 16.0462 | -0.031 (-0.19%) | 193,960 |
| 28 Dec 2018 | CNY | 15.9846 | 16.0769 | 15.8846 | 16.0769 | 16.0769 | +0.131 (+0.82%) | 266,630 |
| 27 Dec 2018 | CNY | 15.9846 | 16.0462 | 15.8615 | 15.9462 | 15.9462 | 0.0 (0.0%) | 410,540 |
| 26 Dec 2018 | CNY | 15.9462 | 16.0231 | 15.8539 | 15.9462 | 15.9462 | -0.092 (-0.58%) | 384,280 |
| 25 Dec 2018 | CNY | 16.0923 | 16.1077 | 15.3846 | 16.0385 | 16.0385 | -0.038 (-0.24%) | 558,766 |
| 24 Dec 2018 | CNY | 16.0385 | 16.1769 | 16.0077 | 16.0769 | 16.0769 | -0.062 (-0.38%) | 296,010 |
| 21 Dec 2018 | CNY | 16.1539 | 16.2077 | 15.9846 | 16.1385 | 16.1385 | -0.008 (-0.05%) | 516,721 |
