| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 16.06 | 16.69 | 16.06 | 16.6 | 16.6 | +0.54 (+3.36%) | 11,455,880 |
| 17 Jan 2019 | CNY | 16.41 | 16.43 | 15.96 | 16.06 | 16.06 | -0.35 (-2.13%) | 6,944,541 |
| 16 Jan 2019 | CNY | 16.49 | 16.49 | 16.24 | 16.41 | 16.41 | -0.09 (-0.55%) | 4,825,521 |
| 15 Jan 2019 | CNY | 16.11 | 16.51 | 15.91 | 16.5 | 16.5 | +0.39 (+2.42%) | 9,363,452 |
| 14 Jan 2019 | CNY | 15.86 | 16.23 | 15.65 | 16.11 | 16.11 | +0.25 (+1.58%) | 9,216,306 |
| 11 Jan 2019 | CNY | 15.86 | 15.89 | 15.67 | 15.86 | 15.86 | +0.06 (+0.38%) | 5,623,079 |
| 10 Jan 2019 | CNY | 15.7 | 15.91 | 15.55 | 15.8 | 15.8 | +0.1 (+0.64%) | 6,638,249 |
| 9 Jan 2019 | CNY | 15.69 | 15.97 | 15.5 | 15.7 | 15.7 | +0.11 (+0.71%) | 8,020,336 |
| 8 Jan 2019 | CNY | 15.54 | 15.91 | 15.46 | 15.59 | 15.59 | -0.13 (-0.83%) | 7,868,789 |
| 7 Jan 2019 | CNY | 15.36 | 15.92 | 15.05 | 15.72 | 15.72 | +0.5 (+3.29%) | 13,142,464 |
| 4 Jan 2019 | CNY | 14.9 | 15.4 | 14.52 | 15.22 | 15.22 | +0.27 (+1.81%) | 16,523,132 |
| 3 Jan 2019 | CNY | 16.02 | 16.35 | 14.92 | 14.95 | 14.95 | -1.23 (-7.60%) | 25,333,272 |
| 2 Jan 2019 | CNY | 17 | 17 | 16.01 | 16.18 | 16.18 | -0.74 (-4.37%) | 12,614,658 |
| 28 Dec 2018 | CNY | 17.01 | 17.03 | 16.72 | 16.92 | 16.92 | 0.0 (0.0%) | 5,921,520 |
| 27 Dec 2018 | CNY | 17.18 | 17.48 | 16.9 | 16.92 | 16.92 | -0.04 (-0.24%) | 11,685,283 |
| 26 Dec 2018 | CNY | 17.09 | 17.2 | 16.91 | 16.96 | 16.96 | -0.17 (-0.99%) | 7,695,335 |
| 25 Dec 2018 | CNY | 16.93 | 17.26 | 16.69 | 17.13 | 17.13 | +0.04 (+0.23%) | 12,122,601 |
| 24 Dec 2018 | CNY | 16.63 | 17.15 | 16.56 | 17.09 | 17.09 | +0.48 (+2.89%) | 11,069,540 |
| 21 Dec 2018 | CNY | 16.81 | 16.98 | 16.41 | 16.61 | 16.61 | -0.27 (-1.60%) | 7,404,392 |
| 20 Dec 2018 | CNY | 16.52 | 17.04 | 16.5 | 16.88 | 16.88 | +0.3 (+1.81%) | 6,479,175 |
| 19 Dec 2018 | CNY | 16.68 | 16.85 | 16.58 | 16.58 | 16.58 | -0.08 (-0.48%) | 5,251,030 |
| 18 Dec 2018 | CNY | 17.1 | 17.13 | 16.6 | 16.66 | 16.66 | -0.44 (-2.57%) | 8,047,042 |
| 17 Dec 2018 | CNY | 17.03 | 17.25 | 17 | 17.1 | 17.1 | -0.01 (-0.06%) | 5,770,436 |
| 14 Dec 2018 | CNY | 17.42 | 17.47 | 17.07 | 17.11 | 17.11 | -0.3 (-1.72%) | 7,502,337 |
| 13 Dec 2018 | CNY | 16.88 | 17.49 | 16.73 | 17.41 | 17.41 | +0.66 (+3.94%) | 18,105,323 |
| 12 Dec 2018 | CNY | 16.98 | 17.04 | 16.69 | 16.75 | 16.75 | -0.16 (-0.95%) | 6,704,009 |
| 11 Dec 2018 | CNY | 17.03 | 17.17 | 16.8 | 16.91 | 16.91 | -0.03 (-0.18%) | 6,246,698 |
| 10 Dec 2018 | CNY | 17.04 | 17.24 | 16.9 | 16.94 | 16.94 | -0.11 (-0.65%) | 7,960,015 |
| 7 Dec 2018 | CNY | 17.2 | 17.54 | 16.98 | 17.05 | 17.05 | -0.05 (-0.29%) | 8,881,420 |
| 6 Dec 2018 | CNY | 17.3 | 17.49 | 16.99 | 17.1 | 17.1 | -0.5 (-2.84%) | 10,448,660 |
