| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 16.77 | 16.95 | 16.11 | 16.43 | 16.43 | -0.5 (-2.95%) | 4,010,089 |
| 17 Jan 2019 | CNY | 17.92 | 17.92 | 16.8 | 16.93 | 16.93 | -0.99 (-5.52%) | 6,245,720 |
| 16 Jan 2019 | CNY | 17.47 | 18.5 | 17.3 | 17.92 | 17.92 | +0.42 (+2.40%) | 8,448,136 |
| 15 Jan 2019 | CNY | 17.18 | 17.78 | 16.73 | 17.5 | 17.5 | +0.29 (+1.69%) | 5,099,582 |
| 14 Jan 2019 | CNY | 17.05 | 17.47 | 16.56 | 17.21 | 17.21 | +0.28 (+1.65%) | 4,575,386 |
| 11 Jan 2019 | CNY | 17.08 | 17.63 | 16.76 | 16.93 | 16.93 | -0.3 (-1.74%) | 4,823,192 |
| 10 Jan 2019 | CNY | 16.48 | 17.48 | 16.48 | 17.23 | 17.23 | +0.58 (+3.48%) | 6,049,221 |
| 9 Jan 2019 | CNY | 16.55 | 17.13 | 16.55 | 16.65 | 16.65 | -0.22 (-1.30%) | 4,947,372 |
| 8 Jan 2019 | CNY | 17.4 | 17.49 | 16.7 | 16.87 | 16.87 | -0.64 (-3.66%) | 5,980,461 |
| 7 Jan 2019 | CNY | 17.3 | 17.87 | 17.04 | 17.51 | 17.51 | +0.02 (+0.11%) | 8,701,251 |
| 4 Jan 2019 | CNY | 16.3 | 17.76 | 16.07 | 17.49 | 17.49 | +0.54 (+3.19%) | 10,795,823 |
| 3 Jan 2019 | CNY | 16 | 17.77 | 15.72 | 16.95 | 16.95 | +0.8 (+4.95%) | 10,361,904 |
| 2 Jan 2019 | CNY | 15.75 | 16.88 | 15.75 | 16.15 | 16.15 | +0.56 (+3.59%) | 6,864,419 |
| 28 Dec 2018 | CNY | 15.85 | 15.9 | 15.04 | 15.59 | 15.59 | +0.01 (+0.06%) | 5,416,781 |
| 27 Dec 2018 | CNY | 16.66 | 16.75 | 15.43 | 15.58 | 15.58 | -0.62 (-3.83%) | 8,505,977 |
| 26 Dec 2018 | CNY | 14.63 | 16.2 | 14.5 | 16.2 | 16.2 | +1.47 (+9.98%) | 5,480,616 |
| 25 Dec 2018 | CNY | 15.1 | 15.1 | 14.02 | 14.73 | 14.73 | -0.76 (-4.91%) | 5,325,369 |
| 24 Dec 2018 | CNY | 15.58 | 15.67 | 15.08 | 15.49 | 15.49 | -0.21 (-1.34%) | 5,790,395 |
| 21 Dec 2018 | CNY | 16.2 | 16.88 | 15.6 | 15.7 | 15.7 | -0.38 (-2.36%) | 9,925,264 |
| 20 Dec 2018 | CNY | 14.88 | 16.08 | 14.8 | 16.08 | 16.08 | +1.46 (+9.99%) | 2,530,291 |
| 18 Dec 2018 | CNY | 14.88 | 15.07 | 14.4 | 14.62 | 14.62 | -0.5 (-3.31%) | 2,315,315 |
| 17 Dec 2018 | CNY | 15.4 | 15.55 | 14.7 | 15.12 | 15.12 | -0.13 (-0.85%) | 2,835,771 |
| 14 Dec 2018 | CNY | 15.98 | 16 | 15.02 | 15.25 | 15.25 | -0.73 (-4.57%) | 4,091,302 |
| 13 Dec 2018 | CNY | 15.63 | 16.19 | 15.31 | 15.98 | 15.98 | +0.43 (+2.77%) | 5,297,731 |
| 12 Dec 2018 | CNY | 15.26 | 15.9 | 15.21 | 15.55 | 15.55 | +0.06 (+0.39%) | 4,607,720 |
| 11 Dec 2018 | CNY | 15.17 | 15.69 | 15.11 | 15.49 | 15.49 | +0.29 (+1.91%) | 4,297,648 |
| 10 Dec 2018 | CNY | 14.4 | 15.68 | 14.4 | 15.2 | 15.2 | +0.45 (+3.05%) | 4,635,640 |
| 7 Dec 2018 | CNY | 14.32 | 14.87 | 14.13 | 14.75 | 14.75 | +0.38 (+2.64%) | 2,677,661 |
| 6 Dec 2018 | CNY | 14.42 | 14.75 | 14.26 | 14.37 | 14.37 | -0.14 (-0.96%) | 1,561,121 |
| 5 Dec 2018 | CNY | 14.24 | 14.67 | 14.11 | 14.51 | 14.51 | -0.17 (-1.16%) | 1,776,120 |
