| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 14.69 | 14.8 | 14.07 | 14.45 | 14.45 | -0.24 (-1.63%) | 10,679,015 |
| 17 Jan 2019 | CNY | 14.92 | 15 | 14.53 | 14.69 | 14.69 | -0.2 (-1.34%) | 9,235,368 |
| 16 Jan 2019 | CNY | 14.1 | 14.97 | 13.96 | 14.89 | 14.89 | +0.69 (+4.86%) | 15,861,283 |
| 15 Jan 2019 | CNY | 13.94 | 14.25 | 13.35 | 14.2 | 14.2 | +0.25 (+1.79%) | 13,190,303 |
| 14 Jan 2019 | CNY | 15.42 | 15.42 | 13.95 | 13.95 | 13.95 | -1.55 (-10%) | 24,238,758 |
| 11 Jan 2019 | CNY | 15.62 | 15.85 | 15.35 | 15.5 | 15.5 | -0.09 (-0.58%) | 4,482,284 |
| 10 Jan 2019 | CNY | 15.66 | 15.95 | 15.43 | 15.59 | 15.59 | -0.01 (-0.06%) | 5,589,893 |
| 9 Jan 2019 | CNY | 15.84 | 15.86 | 15.5 | 15.6 | 15.6 | -0.11 (-0.70%) | 7,460,446 |
| 8 Jan 2019 | CNY | 15.79 | 16.13 | 15.68 | 15.71 | 15.71 | +0.34 (+2.21%) | 12,382,316 |
| 7 Jan 2019 | CNY | 15.13 | 15.61 | 14.91 | 15.37 | 15.37 | +0.42 (+2.81%) | 8,231,792 |
| 4 Jan 2019 | CNY | 14.11 | 15.16 | 13.66 | 14.95 | 14.95 | +0.67 (+4.69%) | 12,644,860 |
| 3 Jan 2019 | CNY | 14.81 | 14.94 | 14.24 | 14.28 | 14.28 | -0.68 (-4.55%) | 9,341,880 |
| 2 Jan 2019 | CNY | 14.87 | 15.18 | 14.35 | 14.96 | 14.96 | -0.05 (-0.33%) | 8,412,003 |
| 28 Dec 2018 | CNY | 15.4 | 15.41 | 14.25 | 15.01 | 15.01 | -0.54 (-3.47%) | 24,861,094 |
| 27 Dec 2018 | CNY | 15.35 | 15.88 | 15.28 | 15.55 | 15.55 | +0.37 (+2.44%) | 10,188,245 |
| 26 Dec 2018 | CNY | 15.56 | 15.56 | 15.09 | 15.18 | 15.18 | -0.4 (-2.57%) | 6,369,886 |
| 25 Dec 2018 | CNY | 15.49 | 15.84 | 15.23 | 15.58 | 15.58 | +0.01 (+0.06%) | 7,131,551 |
| 24 Dec 2018 | CNY | 15.27 | 15.73 | 15.14 | 15.57 | 15.57 | +0.3 (+1.96%) | 6,029,615 |
| 21 Dec 2018 | CNY | 15.22 | 15.55 | 15.1 | 15.27 | 15.27 | +0.07 (+0.46%) | 5,148,818 |
| 20 Dec 2018 | CNY | 15.1 | 15.5 | 14.97 | 15.2 | 15.2 | +0.21 (+1.40%) | 6,997,148 |
| 19 Dec 2018 | CNY | 14.93 | 15.56 | 14.87 | 14.99 | 14.99 | +0.17 (+1.15%) | 9,610,584 |
| 18 Dec 2018 | CNY | 15.26 | 15.45 | 14.6 | 14.82 | 14.82 | -0.44 (-2.88%) | 7,944,667 |
| 17 Dec 2018 | CNY | 15.44 | 15.52 | 15.08 | 15.26 | 15.26 | -0.14 (-0.91%) | 5,249,302 |
| 14 Dec 2018 | CNY | 15.69 | 15.78 | 15.36 | 15.4 | 15.4 | -0.39 (-2.47%) | 3,988,072 |
| 13 Dec 2018 | CNY | 15.61 | 15.82 | 15.37 | 15.79 | 15.79 | +0.19 (+1.22%) | 4,369,298 |
| 12 Dec 2018 | CNY | 15.62 | 15.75 | 15.52 | 15.6 | 15.6 | -0.12 (-0.76%) | 3,375,201 |
| 11 Dec 2018 | CNY | 15.64 | 15.89 | 15.35 | 15.72 | 15.72 | +0.05 (+0.32%) | 5,168,407 |
| 10 Dec 2018 | CNY | 15.4 | 15.74 | 15.2 | 15.67 | 15.67 | +0.09 (+0.58%) | 5,153,620 |
| 7 Dec 2018 | CNY | 15.55 | 15.78 | 15.17 | 15.58 | 15.58 | +0.08 (+0.52%) | 6,986,758 |
| 6 Dec 2018 | CNY | 15.65 | 16.05 | 15.45 | 15.5 | 15.5 | -0.28 (-1.77%) | 10,028,240 |
