| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 15.72 | 16 | 15.6 | 15.87 | 15.87 | +0.01 (+0.06%) | 1,506,770 |
| 15 Jan 2019 | CNY | 15.2 | 16.18 | 15.13 | 15.86 | 15.86 | +0.44 (+2.85%) | 2,288,440 |
| 14 Jan 2019 | CNY | 15.43 | 15.6 | 15.03 | 15.42 | 15.42 | -0.08 (-0.52%) | 675,800 |
| 11 Jan 2019 | CNY | 15.18 | 15.78 | 15.02 | 15.5 | 15.5 | +0.41 (+2.72%) | 1,024,000 |
| 10 Jan 2019 | CNY | 15.15 | 15.29 | 14.98 | 15.09 | 15.09 | -0.06 (-0.40%) | 458,600 |
| 9 Jan 2019 | CNY | 15.25 | 15.44 | 15.13 | 15.15 | 15.15 | -0.1 (-0.66%) | 540,240 |
| 8 Jan 2019 | CNY | 15.22 | 15.33 | 15.11 | 15.25 | 15.25 | +0.07 (+0.46%) | 660,670 |
| 7 Jan 2019 | CNY | 14.75 | 15.3 | 14.74 | 15.18 | 15.18 | +0.48 (+3.27%) | 817,840 |
| 4 Jan 2019 | CNY | 14.26 | 14.78 | 14.2 | 14.7 | 14.7 | +0.17 (+1.17%) | 422,400 |
| 3 Jan 2019 | CNY | 14.5 | 14.74 | 14.5 | 14.53 | 14.53 | -0.09 (-0.62%) | 267,400 |
| 2 Jan 2019 | CNY | 14.67 | 14.68 | 14.48 | 14.62 | 14.62 | -0.06 (-0.41%) | 300,670 |
| 28 Dec 2018 | CNY | 14.73 | 15.2 | 14.52 | 14.68 | 14.68 | -0.04 (-0.27%) | 516,270 |
| 27 Dec 2018 | CNY | 15.22 | 15.3 | 14.72 | 14.72 | 14.72 | -0.39 (-2.58%) | 430,100 |
| 26 Dec 2018 | CNY | 14.95 | 15.32 | 14.95 | 15.11 | 15.11 | +0.18 (+1.21%) | 525,600 |
| 25 Dec 2018 | CNY | 15.04 | 15.14 | 14.61 | 14.93 | 14.93 | -0.25 (-1.65%) | 463,100 |
| 24 Dec 2018 | CNY | 14.74 | 15.24 | 14.57 | 15.18 | 15.18 | +0.21 (+1.40%) | 502,800 |
| 21 Dec 2018 | CNY | 14.9 | 15.1 | 14.78 | 14.97 | 14.97 | -0.04 (-0.27%) | 391,126 |
| 20 Dec 2018 | CNY | 15.1 | 15.1 | 14.72 | 15.01 | 15.01 | -0.28 (-1.83%) | 764,800 |
| 19 Dec 2018 | CNY | 15.55 | 15.81 | 15.2 | 15.29 | 15.29 | -0.26 (-1.67%) | 1,052,412 |
| 18 Dec 2018 | CNY | 15 | 15.59 | 14.85 | 15.55 | 15.55 | +0.4 (+2.64%) | 722,956 |
| 17 Dec 2018 | CNY | 15.05 | 15.15 | 14.82 | 15.15 | 15.15 | +0.1 (+0.66%) | 438,886 |
| 14 Dec 2018 | CNY | 15.72 | 15.72 | 15 | 15.05 | 15.05 | -0.68 (-4.32%) | 526,916 |
| 13 Dec 2018 | CNY | 15.77 | 15.79 | 15.52 | 15.73 | 15.73 | +0.11 (+0.70%) | 346,442 |
| 12 Dec 2018 | CNY | 15.7 | 15.74 | 15.6 | 15.62 | 15.62 | +0.08 (+0.51%) | 312,296 |
| 11 Dec 2018 | CNY | 15.41 | 15.69 | 15.41 | 15.54 | 15.54 | -0.02 (-0.13%) | 247,500 |
| 10 Dec 2018 | CNY | 15.26 | 15.73 | 15.26 | 15.56 | 15.56 | -0.12 (-0.77%) | 359,500 |
| 7 Dec 2018 | CNY | 15.6 | 15.74 | 15.55 | 15.68 | 15.68 | -0.03 (-0.19%) | 455,700 |
| 6 Dec 2018 | CNY | 15.95 | 15.95 | 15.61 | 15.71 | 15.71 | -0.15 (-0.95%) | 473,700 |
| 5 Dec 2018 | CNY | 15.87 | 16.03 | 15.69 | 15.86 | 15.86 | -0.27 (-1.67%) | 617,500 |
| 4 Dec 2018 | CNY | 15.98 | 16.14 | 15.8 | 16.13 | 16.13 | +0.13 (+0.81%) | 720,426 |
