| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 17.16 | 17.3 | 16.6 | 16.73 | 16.73 | -0.5 (-2.90%) | 2,843,368 |
| 9 Jan 2019 | CNY | 17.19 | 17.6 | 17.19 | 17.23 | 17.23 | -0.09 (-0.52%) | 2,456,100 |
| 8 Jan 2019 | CNY | 17.14 | 17.43 | 17.03 | 17.32 | 17.32 | +0.09 (+0.52%) | 1,886,909 |
| 7 Jan 2019 | CNY | 17.08 | 17.32 | 17.02 | 17.23 | 17.23 | +0.24 (+1.41%) | 1,905,600 |
| 4 Jan 2019 | CNY | 16.23 | 17.07 | 16 | 16.99 | 16.99 | +0.13 (+0.77%) | 2,342,326 |
| 3 Jan 2019 | CNY | 17.1 | 17.29 | 16.83 | 16.86 | 16.86 | -0.25 (-1.46%) | 1,718,084 |
| 2 Jan 2019 | CNY | 17.44 | 17.44 | 17.07 | 17.11 | 17.11 | -0.17 (-0.98%) | 1,333,300 |
| 28 Dec 2018 | CNY | 17.52 | 17.75 | 17.2 | 17.28 | 17.28 | -0.45 (-2.54%) | 2,113,408 |
| 27 Dec 2018 | CNY | 18.13 | 18.35 | 17.73 | 17.73 | 17.73 | -0.18 (-1.01%) | 2,627,051 |
| 26 Dec 2018 | CNY | 18.08 | 18.6 | 17.9 | 17.91 | 17.91 | -0.11 (-0.61%) | 3,977,519 |
| 25 Dec 2018 | CNY | 17.64 | 18.02 | 17.16 | 18.02 | 18.02 | 0.0 (0.0%) | 3,052,701 |
| 24 Dec 2018 | CNY | 17.29 | 18.1 | 17.29 | 18.02 | 18.02 | +0.73 (+4.22%) | 3,892,114 |
| 21 Dec 2018 | CNY | 17.41 | 17.41 | 17.07 | 17.29 | 17.29 | -0.12 (-0.69%) | 1,219,309 |
| 20 Dec 2018 | CNY | 17.3 | 17.44 | 17.17 | 17.41 | 17.41 | +0.07 (+0.40%) | 1,453,979 |
| 19 Dec 2018 | CNY | 17.61 | 17.81 | 17.25 | 17.34 | 17.34 | -0.45 (-2.53%) | 1,406,148 |
| 18 Dec 2018 | CNY | 17.9 | 17.95 | 17.44 | 17.79 | 17.79 | -0.13 (-0.73%) | 1,548,935 |
| 17 Dec 2018 | CNY | 17.75 | 18 | 17.61 | 17.92 | 17.92 | +0.17 (+0.96%) | 1,243,750 |
| 14 Dec 2018 | CNY | 18.35 | 18.38 | 17.75 | 17.75 | 17.75 | -0.7 (-3.79%) | 2,301,450 |
| 13 Dec 2018 | CNY | 18.15 | 18.56 | 18.1 | 18.45 | 18.45 | +0.26 (+1.43%) | 2,717,060 |
| 12 Dec 2018 | CNY | 18.1 | 18.33 | 18.05 | 18.19 | 18.19 | -0.01 (-0.05%) | 1,872,951 |
| 11 Dec 2018 | CNY | 17.81 | 18.37 | 17.79 | 18.2 | 18.2 | +0.39 (+2.19%) | 1,679,337 |
| 10 Dec 2018 | CNY | 18.26 | 18.26 | 17.8 | 17.81 | 17.81 | -0.39 (-2.14%) | 1,311,250 |
| 7 Dec 2018 | CNY | 18.19 | 18.28 | 18.07 | 18.2 | 18.2 | +0.12 (+0.66%) | 1,316,300 |
| 6 Dec 2018 | CNY | 18.6 | 18.6 | 18.02 | 18.08 | 18.08 | -0.44 (-2.38%) | 2,334,550 |
| 5 Dec 2018 | CNY | 18.46 | 18.79 | 18.2 | 18.52 | 18.52 | -0.46 (-2.42%) | 2,764,659 |
| 4 Dec 2018 | CNY | 19 | 19.2 | 18.75 | 18.98 | 18.98 | +0.13 (+0.69%) | 3,336,801 |
| 3 Dec 2018 | CNY | 18.75 | 18.97 | 18.48 | 18.85 | 18.85 | +0.6 (+3.29%) | 4,115,097 |
| 30 Nov 2018 | CNY | 17.94 | 18.49 | 17.55 | 18.25 | 18.25 | -0.13 (-0.71%) | 3,229,996 |
| 29 Nov 2018 | CNY | 18.5 | 19.87 | 18.33 | 18.38 | 18.38 | -0.03 (-0.16%) | 5,127,809 |
| 28 Nov 2018 | CNY | 18.65 | 18.65 | 17.88 | 18.41 | 18.41 | -0.27 (-1.45%) | 3,388,409 |
