| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | CNY | 15.0625 | 15.4938 | 13.8813 | 14.05 | 14.05 | -0.694 (-4.71%) | 24,374,980 |
| 11 Jan 2019 | CNY | 13.9313 | 15.125 | 13.875 | 14.7438 | 14.7438 | +0.769 (+5.50%) | 28,376,569 |
| 10 Jan 2019 | CNY | 13.5625 | 14.1625 | 13.4688 | 13.975 | 13.975 | +0.4 (+2.95%) | 20,198,550 |
| 9 Jan 2019 | CNY | 13.5188 | 13.8438 | 13.3563 | 13.575 | 13.575 | +0.256 (+1.92%) | 16,836,620 |
| 8 Jan 2019 | CNY | 13.4563 | 13.6813 | 13.275 | 13.3188 | 13.3188 | -0.044 (-0.33%) | 12,016,011 |
| 7 Jan 2019 | CNY | 13.2063 | 13.5313 | 13.0813 | 13.3625 | 13.3625 | +0.156 (+1.18%) | 12,765,579 |
| 4 Jan 2019 | CNY | 12.6188 | 13.325 | 12.5375 | 13.2063 | 13.2063 | +0.244 (+1.88%) | 13,330,411 |
| 3 Jan 2019 | CNY | 13.1813 | 13.3938 | 12.9125 | 12.9625 | 12.9625 | -0.5 (-3.71%) | 16,448,123 |
| 2 Jan 2019 | CNY | 14.0938 | 14.3 | 13.4125 | 13.4625 | 13.4625 | -0.656 (-4.65%) | 21,840,944 |
| 28 Dec 2018 | CNY | 15 | 15.6688 | 14.1188 | 14.1188 | 14.1188 | -1.569 (-10.00%) | 31,503,883 |
| 27 Dec 2018 | CNY | 14.9875 | 15.6875 | 14.8 | 15.6875 | 15.6875 | +1.425 (+9.99%) | 40,361,569 |
| 26 Dec 2018 | CNY | 14.4188 | 15.125 | 14.1875 | 14.2625 | 14.2625 | -0.119 (-0.83%) | 22,201,075 |
| 25 Dec 2018 | CNY | 13.7688 | 14.6875 | 13.45 | 14.3813 | 14.3813 | +0.4 (+2.86%) | 18,326,758 |
| 24 Dec 2018 | CNY | 13.425 | 14.4688 | 13.425 | 13.9813 | 13.9813 | +0.469 (+3.47%) | 14,768,107 |
| 21 Dec 2018 | CNY | 13.2813 | 13.6063 | 13.1625 | 13.5125 | 13.5125 | +0.144 (+1.07%) | 7,223,368 |
| 20 Dec 2018 | CNY | 12.9375 | 13.5 | 12.9125 | 13.3688 | 13.3688 | +0.231 (+1.76%) | 6,529,969 |
| 19 Dec 2018 | CNY | 13.7188 | 13.875 | 13.125 | 13.1375 | 13.1375 | -0.569 (-4.15%) | 7,953,380 |
| 18 Dec 2018 | CNY | 13.9063 | 13.9813 | 13.5 | 13.7063 | 13.7063 | -0.375 (-2.66%) | 9,729,790 |
| 17 Dec 2018 | CNY | 13.4 | 14.175 | 13.2813 | 14.0813 | 14.0813 | +0.537 (+3.97%) | 13,691,726 |
| 14 Dec 2018 | CNY | 13.4688 | 13.9813 | 13.3125 | 13.5438 | 13.5438 | -0.025 (-0.18%) | 10,171,968 |
| 13 Dec 2018 | CNY | 13.8 | 13.85 | 13.2938 | 13.5688 | 13.5688 | -0.275 (-1.99%) | 10,279,206 |
| 12 Dec 2018 | CNY | 13.9813 | 14.1625 | 13.7688 | 13.8438 | 13.8438 | +0.269 (+1.98%) | 13,150,772 |
| 11 Dec 2018 | CNY | 13.15 | 13.675 | 12.9375 | 13.575 | 13.575 | +0.55 (+4.22%) | 10,129,372 |
| 10 Dec 2018 | CNY | 13.5813 | 13.5813 | 12.8813 | 13.025 | 13.025 | -0.644 (-4.71%) | 8,701,062 |
| 7 Dec 2018 | CNY | 13.8188 | 14.05 | 13.6563 | 13.6688 | 13.6688 | -0.231 (-1.66%) | 6,259,968 |
| 6 Dec 2018 | CNY | 13.875 | 14.3063 | 13.8125 | 13.9 | 13.9 | 0.0 (0.0%) | 9,428,331 |
| 5 Dec 2018 | CNY | 13.8 | 14.0063 | 13.6313 | 13.9 | 13.9 | -0.419 (-2.92%) | 8,125,393 |
| 4 Dec 2018 | CNY | 14.4188 | 14.45 | 14.0188 | 14.3188 | 14.3188 | -0.219 (-1.50%) | 11,480,801 |
| 3 Dec 2018 | CNY | 14.3688 | 14.8625 | 14.1875 | 14.5375 | 14.5375 | +0.619 (+4.45%) | 14,553,987 |
| 30 Nov 2018 | CNY | 14.1875 | 14.1875 | 13.3 | 13.9188 | 13.9188 | -0.3 (-2.11%) | 14,140,692 |
