| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 12.84 | 13.03 | 12.71 | 13 | 13 | +0.22 (+1.72%) | 6,350,448 |
| 17 Jan 2019 | CNY | 13.13 | 13.14 | 12.68 | 12.78 | 12.78 | -0.35 (-2.67%) | 7,521,531 |
| 16 Jan 2019 | CNY | 13.11 | 13.3 | 13.07 | 13.13 | 13.13 | 0.0 (0.0%) | 7,784,196 |
| 15 Jan 2019 | CNY | 12.87 | 13.14 | 12.84 | 13.13 | 13.13 | +0.26 (+2.02%) | 6,590,974 |
| 14 Jan 2019 | CNY | 13.24 | 13.29 | 12.82 | 12.87 | 12.87 | -0.37 (-2.79%) | 5,430,257 |
| 11 Jan 2019 | CNY | 13.16 | 13.29 | 13.11 | 13.24 | 13.24 | +0.05 (+0.38%) | 5,083,406 |
| 10 Jan 2019 | CNY | 13.02 | 13.28 | 13.02 | 13.19 | 13.19 | +0.12 (+0.92%) | 6,706,081 |
| 9 Jan 2019 | CNY | 13.11 | 13.35 | 13.06 | 13.07 | 13.07 | -0.01 (-0.08%) | 8,287,770 |
| 8 Jan 2019 | CNY | 13.1 | 13.17 | 13.02 | 13.08 | 13.08 | -0.15 (-1.13%) | 4,795,318 |
| 7 Jan 2019 | CNY | 13.11 | 13.31 | 13.02 | 13.23 | 13.23 | +0.16 (+1.22%) | 8,482,288 |
| 4 Jan 2019 | CNY | 12.65 | 13.13 | 12.58 | 13.07 | 13.07 | +0.37 (+2.91%) | 8,202,865 |
| 3 Jan 2019 | CNY | 12.74 | 12.95 | 12.61 | 12.7 | 12.7 | +0.03 (+0.24%) | 5,311,971 |
| 2 Jan 2019 | CNY | 12.67 | 12.93 | 12.62 | 12.67 | 12.67 | -0.04 (-0.31%) | 6,314,506 |
| 28 Dec 2018 | CNY | 13 | 13.18 | 12.5 | 12.71 | 12.71 | -0.29 (-2.23%) | 12,359,795 |
| 27 Dec 2018 | CNY | 14.15 | 14.2 | 12.92 | 13 | 13 | -0.91 (-6.54%) | 17,034,536 |
| 26 Dec 2018 | CNY | 13.91 | 14.05 | 13.76 | 13.91 | 13.91 | -0.06 (-0.43%) | 6,048,312 |
| 25 Dec 2018 | CNY | 14.32 | 14.36 | 13.57 | 13.97 | 13.97 | -0.54 (-3.72%) | 12,719,494 |
| 24 Dec 2018 | CNY | 14.45 | 14.51 | 14.26 | 14.51 | 14.51 | -0.02 (-0.14%) | 8,305,158 |
| 21 Dec 2018 | CNY | 13.86 | 14.69 | 13.76 | 14.53 | 14.53 | +0.63 (+4.53%) | 18,237,152 |
| 20 Dec 2018 | CNY | 13.91 | 14.15 | 13.68 | 13.9 | 13.9 | -0.1 (-0.71%) | 6,850,976 |
| 19 Dec 2018 | CNY | 14.11 | 14.19 | 13.88 | 14 | 14 | -0.18 (-1.27%) | 4,926,023 |
| 18 Dec 2018 | CNY | 14.07 | 14.25 | 13.83 | 14.18 | 14.18 | +0.06 (+0.42%) | 4,596,812 |
| 17 Dec 2018 | CNY | 13.82 | 14.21 | 13.82 | 14.12 | 14.12 | +0.22 (+1.58%) | 4,680,995 |
| 14 Dec 2018 | CNY | 14.37 | 14.41 | 13.9 | 13.9 | 13.9 | -0.52 (-3.61%) | 8,892,600 |
| 13 Dec 2018 | CNY | 14.26 | 14.47 | 14.2 | 14.42 | 14.42 | +0.17 (+1.19%) | 6,059,755 |
| 12 Dec 2018 | CNY | 14.38 | 14.44 | 14.2 | 14.25 | 14.25 | -0.05 (-0.35%) | 4,254,350 |
| 11 Dec 2018 | CNY | 14.4 | 14.59 | 14.18 | 14.3 | 14.3 | -0.01 (-0.07%) | 5,284,257 |
| 10 Dec 2018 | CNY | 14.28 | 14.5 | 14.18 | 14.31 | 14.31 | -0.07 (-0.49%) | 5,464,839 |
| 7 Dec 2018 | CNY | 14.44 | 14.57 | 14.36 | 14.38 | 14.38 | -0.02 (-0.14%) | 3,451,084 |
| 6 Dec 2018 | CNY | 14.73 | 14.76 | 14.3 | 14.4 | 14.4 | -0.38 (-2.57%) | 6,654,968 |
