| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 19.25 | 19.3563 | 19.0375 | 19.1188 | 19.1188 | -0.2 (-1.04%) | 2,706,284 |
| 16 Jan 2019 | CNY | 19.2875 | 19.4688 | 19.2813 | 19.3188 | 19.3188 | -0.019 (-0.10%) | 2,057,947 |
| 15 Jan 2019 | CNY | 19 | 19.3563 | 19 | 19.3375 | 19.3375 | +0.188 (+0.98%) | 2,429,920 |
| 14 Jan 2019 | CNY | 19.1 | 19.2313 | 18.8125 | 19.15 | 19.15 | +0.087 (+0.46%) | 1,811,302 |
| 11 Jan 2019 | CNY | 19.2188 | 19.35 | 19.0063 | 19.0625 | 19.0625 | -0.013 (-0.07%) | 2,226,939 |
| 10 Jan 2019 | CNY | 19.3438 | 19.4375 | 19.0125 | 19.075 | 19.075 | -0.225 (-1.17%) | 2,575,520 |
| 9 Jan 2019 | CNY | 19.0375 | 19.4813 | 19.0375 | 19.3 | 19.3 | +0.175 (+0.92%) | 3,129,542 |
| 8 Jan 2019 | CNY | 19.0563 | 19.4938 | 19.0375 | 19.125 | 19.125 | -0.025 (-0.13%) | 2,419,782 |
| 7 Jan 2019 | CNY | 18.8 | 19.2688 | 18.6125 | 19.15 | 19.15 | +0.356 (+1.90%) | 4,026,771 |
| 4 Jan 2019 | CNY | 18.4375 | 18.9063 | 18.25 | 18.7938 | 18.7938 | +0.237 (+1.28%) | 3,064,944 |
| 3 Jan 2019 | CNY | 18.875 | 19.1688 | 18.5563 | 18.5563 | 18.5563 | -0.444 (-2.34%) | 2,355,993 |
| 2 Jan 2019 | CNY | 18.9563 | 19.1563 | 18.8 | 19 | 19 | -0.219 (-1.14%) | 2,357,302 |
| 28 Dec 2018 | CNY | 18.8688 | 19.2188 | 18.4063 | 19.2188 | 19.2188 | +0.031 (+0.16%) | 4,038,062 |
| 27 Dec 2018 | CNY | 19.15 | 19.3 | 18.4063 | 19.1875 | 19.1875 | +0.188 (+0.99%) | 3,332,160 |
| 26 Dec 2018 | CNY | 18.9438 | 19.1438 | 18.7 | 19 | 19 | -0.081 (-0.43%) | 3,350,993 |
| 25 Dec 2018 | CNY | 18.375 | 19.25 | 18.1563 | 19.0813 | 19.0813 | +0.456 (+2.45%) | 3,575,958 |
| 24 Dec 2018 | CNY | 18.2375 | 18.7 | 18.15 | 18.625 | 18.625 | +0.188 (+1.02%) | 2,752,248 |
| 21 Dec 2018 | CNY | 19.15 | 19.15 | 17.9125 | 18.4375 | 18.4375 | -0.819 (-4.25%) | 6,623,628 |
| 20 Dec 2018 | CNY | 18.8125 | 19.3688 | 18.5188 | 19.2563 | 19.2563 | +0.438 (+2.32%) | 3,589,200 |
| 19 Dec 2018 | CNY | 19.0188 | 19.1813 | 18.75 | 18.8188 | 18.8188 | -0.025 (-0.13%) | 2,672,004 |
| 18 Dec 2018 | CNY | 19.375 | 19.375 | 18.6938 | 18.8438 | 18.8438 | -0.519 (-2.68%) | 3,840,334 |
| 17 Dec 2018 | CNY | 19.3625 | 19.5563 | 19.1875 | 19.3625 | 19.3625 | +0.056 (+0.29%) | 2,582,430 |
| 14 Dec 2018 | CNY | 20.0938 | 20.1 | 19.2 | 19.3063 | 19.3063 | -0.744 (-3.71%) | 7,233,808 |
| 13 Dec 2018 | CNY | 20.375 | 20.4313 | 19.7875 | 20.05 | 20.05 | -0.25 (-1.23%) | 4,385,656 |
| 12 Dec 2018 | CNY | 20.6563 | 20.6563 | 20.0188 | 20.3 | 20.3 | +0.087 (+0.43%) | 3,814,033 |
| 11 Dec 2018 | CNY | 20.0063 | 20.4063 | 19.9688 | 20.2125 | 20.2125 | +0.319 (+1.60%) | 3,222,584 |
| 10 Dec 2018 | CNY | 20.5313 | 20.5938 | 19.6063 | 19.8938 | 19.8938 | -0.838 (-4.04%) | 4,334,568 |
| 7 Dec 2018 | CNY | 20.8125 | 20.9813 | 20.625 | 20.7313 | 20.7313 | +0.013 (+0.06%) | 1,507,787 |
| 6 Dec 2018 | CNY | 20.9688 | 20.9938 | 20.6438 | 20.7188 | 20.7188 | -0.456 (-2.15%) | 2,513,902 |
| 5 Dec 2018 | CNY | 21.1313 | 21.4625 | 21.0188 | 21.175 | 21.175 | -0.319 (-1.48%) | 2,929,745 |
