| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 18.77 | 18.77 | 17.9 | 18.06 | 18.06 | -0.81 (-4.29%) | 4,744,912 |
| 16 Jan 2019 | CNY | 18.87 | 19.15 | 18.58 | 18.87 | 18.87 | +0.06 (+0.32%) | 4,289,212 |
| 15 Jan 2019 | CNY | 18.86 | 18.93 | 18.38 | 18.81 | 18.81 | -0.16 (-0.84%) | 3,869,411 |
| 14 Jan 2019 | CNY | 19.01 | 19.28 | 18.83 | 18.97 | 18.97 | -0.21 (-1.09%) | 4,406,911 |
| 11 Jan 2019 | CNY | 18.88 | 19.25 | 18.58 | 19.18 | 19.18 | +0.4 (+2.13%) | 5,332,201 |
| 10 Jan 2019 | CNY | 18.67 | 19 | 18.46 | 18.78 | 18.78 | -0.06 (-0.32%) | 4,121,200 |
| 9 Jan 2019 | CNY | 19.24 | 19.3 | 18.7 | 18.84 | 18.84 | -0.41 (-2.13%) | 7,309,519 |
| 8 Jan 2019 | CNY | 18.5 | 19.29 | 18.01 | 19.25 | 19.25 | +0.69 (+3.72%) | 9,806,801 |
| 7 Jan 2019 | CNY | 18.24 | 18.68 | 18.2 | 18.56 | 18.56 | +0.32 (+1.75%) | 7,317,901 |
| 4 Jan 2019 | CNY | 17.85 | 18.3 | 17.49 | 18.24 | 18.24 | +0.02 (+0.11%) | 6,677,583 |
| 3 Jan 2019 | CNY | 18.56 | 18.71 | 17.86 | 18.22 | 18.22 | -0.61 (-3.24%) | 6,426,173 |
| 2 Jan 2019 | CNY | 18.76 | 19.3 | 18.64 | 18.83 | 18.83 | -0.01 (-0.05%) | 5,930,578 |
| 28 Dec 2018 | CNY | 19.37 | 19.68 | 18.73 | 18.84 | 18.84 | -0.26 (-1.36%) | 7,580,344 |
| 27 Dec 2018 | CNY | 20.53 | 20.71 | 19 | 19.1 | 19.1 | -1.08 (-5.35%) | 11,061,996 |
| 26 Dec 2018 | CNY | 20.5 | 21.45 | 20.09 | 20.18 | 20.18 | -0.32 (-1.56%) | 13,669,128 |
| 25 Dec 2018 | CNY | 21.71 | 22.48 | 19.52 | 20.5 | 20.5 | -1.19 (-5.49%) | 18,587,483 |
| 24 Dec 2018 | CNY | 20.78 | 21.69 | 20.2 | 21.69 | 21.69 | +1.97 (+9.99%) | 16,711,530 |
| 21 Dec 2018 | CNY | 18.67 | 19.72 | 18.6 | 19.72 | 19.72 | +1.79 (+9.98%) | 12,488,800 |
| 20 Dec 2018 | CNY | 16.85 | 17.93 | 16.85 | 17.93 | 17.93 | +1.63 (+10%) | 5,296,517 |
| 19 Dec 2018 | CNY | 16.66 | 16.76 | 16.3 | 16.3 | 16.3 | -0.4 (-2.40%) | 1,258,400 |
| 18 Dec 2018 | CNY | 16.59 | 16.72 | 16.4 | 16.7 | 16.7 | +0.13 (+0.78%) | 1,519,879 |
| 17 Dec 2018 | CNY | 16.38 | 16.59 | 16.26 | 16.57 | 16.57 | +0.18 (+1.10%) | 982,990 |
| 14 Dec 2018 | CNY | 17.01 | 17.04 | 16.31 | 16.39 | 16.39 | -0.68 (-3.98%) | 2,552,062 |
| 13 Dec 2018 | CNY | 17.07 | 17.16 | 16.8 | 17.07 | 17.07 | +0.07 (+0.41%) | 1,618,200 |
| 12 Dec 2018 | CNY | 16.96 | 17.12 | 16.92 | 17 | 17 | +0.16 (+0.95%) | 1,531,100 |
| 11 Dec 2018 | CNY | 16.78 | 17.21 | 16.78 | 16.84 | 16.84 | -0.07 (-0.41%) | 1,372,382 |
| 10 Dec 2018 | CNY | 17.35 | 17.35 | 16.82 | 16.91 | 16.91 | -0.45 (-2.59%) | 1,317,182 |
| 7 Dec 2018 | CNY | 17.87 | 17.87 | 17.15 | 17.36 | 17.36 | -0.44 (-2.47%) | 2,020,861 |
| 6 Dec 2018 | CNY | 18.3 | 18.3 | 17.79 | 17.8 | 17.8 | -0.54 (-2.94%) | 1,865,370 |
| 5 Dec 2018 | CNY | 17.88 | 18.66 | 17.77 | 18.34 | 18.34 | +0.02 (+0.11%) | 3,117,770 |
