| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 14.12 | 14.28 | 13.72 | 14.05 | 14.05 | +0.06 (+0.43%) | 15,625,382 |
| 17 Jan 2019 | CNY | 14.2 | 14.3 | 13.92 | 13.99 | 13.99 | -0.21 (-1.48%) | 10,624,500 |
| 16 Jan 2019 | CNY | 14.22 | 14.65 | 14.14 | 14.2 | 14.2 | -0.05 (-0.35%) | 13,677,957 |
| 15 Jan 2019 | CNY | 13.8 | 14.35 | 13.8 | 14.25 | 14.25 | +0.32 (+2.30%) | 20,633,404 |
| 14 Jan 2019 | CNY | 13.98 | 14.01 | 13.71 | 13.93 | 13.93 | +0.04 (+0.29%) | 10,477,759 |
| 11 Jan 2019 | CNY | 13.88 | 14.06 | 13.7 | 13.89 | 13.89 | +0.04 (+0.29%) | 13,878,953 |
| 10 Jan 2019 | CNY | 13.63 | 14.1 | 13.57 | 13.85 | 13.85 | +0.23 (+1.69%) | 18,735,441 |
| 9 Jan 2019 | CNY | 13.45 | 14.08 | 13.41 | 13.62 | 13.62 | +0.21 (+1.57%) | 23,590,557 |
| 8 Jan 2019 | CNY | 13.51 | 13.63 | 13.3 | 13.41 | 13.41 | -0.1 (-0.74%) | 14,436,973 |
| 7 Jan 2019 | CNY | 13.2 | 13.58 | 13.18 | 13.51 | 13.51 | +0.34 (+2.58%) | 18,383,286 |
| 4 Jan 2019 | CNY | 12.81 | 13.33 | 12.77 | 13.17 | 13.17 | +0.3 (+2.33%) | 17,768,612 |
| 3 Jan 2019 | CNY | 12.84 | 13.02 | 12.76 | 12.87 | 12.87 | +0.02 (+0.16%) | 12,463,108 |
| 2 Jan 2019 | CNY | 12.67 | 12.99 | 12.67 | 12.85 | 12.85 | +0.18 (+1.42%) | 17,564,068 |
| 28 Dec 2018 | CNY | 12.75 | 12.76 | 12.43 | 12.67 | 12.67 | 0.0 (0.0%) | 11,625,930 |
| 27 Dec 2018 | CNY | 13 | 13.35 | 12.66 | 12.67 | 12.67 | -0.13 (-1.02%) | 20,055,445 |
| 26 Dec 2018 | CNY | 12.93 | 13.03 | 12.8 | 12.8 | 12.8 | -0.18 (-1.39%) | 8,555,986 |
| 25 Dec 2018 | CNY | 12.6 | 13.1 | 12.44 | 12.98 | 12.98 | +0.23 (+1.80%) | 15,529,274 |
| 24 Dec 2018 | CNY | 12.53 | 12.78 | 12.47 | 12.75 | 12.75 | +0.23 (+1.84%) | 9,424,607 |
| 21 Dec 2018 | CNY | 12.53 | 12.65 | 12.39 | 12.52 | 12.52 | -0.01 (-0.08%) | 8,463,383 |
| 20 Dec 2018 | CNY | 12.5 | 12.69 | 12.41 | 12.53 | 12.53 | +0.02 (+0.16%) | 8,364,069 |
| 19 Dec 2018 | CNY | 12.89 | 12.91 | 12.41 | 12.51 | 12.51 | -0.38 (-2.95%) | 15,777,997 |
| 18 Dec 2018 | CNY | 12.71 | 12.97 | 12.53 | 12.89 | 12.89 | +0.1 (+0.78%) | 9,893,930 |
| 17 Dec 2018 | CNY | 12.98 | 13.04 | 12.65 | 12.79 | 12.79 | -0.21 (-1.62%) | 10,637,893 |
| 14 Dec 2018 | CNY | 13.38 | 13.38 | 12.92 | 13 | 13 | -0.27 (-2.03%) | 12,217,452 |
| 13 Dec 2018 | CNY | 12.84 | 13.42 | 12.8 | 13.27 | 13.27 | +0.45 (+3.51%) | 18,598,982 |
| 12 Dec 2018 | CNY | 12.92 | 12.97 | 12.69 | 12.82 | 12.82 | -0.02 (-0.16%) | 10,873,682 |
| 11 Dec 2018 | CNY | 12.54 | 12.84 | 12.54 | 12.84 | 12.84 | +0.33 (+2.64%) | 10,158,444 |
| 10 Dec 2018 | CNY | 12.65 | 12.78 | 12.48 | 12.51 | 12.51 | -0.12 (-0.95%) | 12,885,458 |
| 7 Dec 2018 | CNY | 12.68 | 12.84 | 12.6 | 12.63 | 12.63 | -0.02 (-0.16%) | 9,004,435 |
| 6 Dec 2018 | CNY | 12.93 | 12.97 | 12.49 | 12.65 | 12.65 | -0.5 (-3.80%) | 17,044,605 |
