| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 13.57 | 13.75 | 13.46 | 13.6 | 13.6 | +0.04 (+0.29%) | 3,523,085 |
| 17 Jan 2019 | CNY | 13.88 | 13.97 | 13.46 | 13.56 | 13.56 | -0.38 (-2.73%) | 5,337,114 |
| 16 Jan 2019 | CNY | 14.5 | 14.75 | 13.86 | 13.94 | 13.94 | -0.4 (-2.79%) | 9,258,300 |
| 15 Jan 2019 | CNY | 13.04 | 14.34 | 12.92 | 14.34 | 14.34 | +1.3 (+9.97%) | 6,699,822 |
| 14 Jan 2019 | CNY | 13.24 | 13.26 | 12.94 | 13.04 | 13.04 | -0.19 (-1.44%) | 1,484,622 |
| 11 Jan 2019 | CNY | 13.09 | 13.27 | 12.92 | 13.23 | 13.23 | +0.14 (+1.07%) | 1,883,500 |
| 10 Jan 2019 | CNY | 13.17 | 13.39 | 13.07 | 13.09 | 13.09 | -0.12 (-0.91%) | 1,735,484 |
| 9 Jan 2019 | CNY | 13.52 | 13.86 | 13.19 | 13.21 | 13.21 | -0.04 (-0.30%) | 3,624,506 |
| 8 Jan 2019 | CNY | 13.22 | 13.39 | 13.13 | 13.25 | 13.25 | +0.03 (+0.23%) | 2,411,056 |
| 7 Jan 2019 | CNY | 13.26 | 13.36 | 13 | 13.22 | 13.22 | +0.11 (+0.84%) | 3,407,258 |
| 4 Jan 2019 | CNY | 12.9 | 13.15 | 12.52 | 13.11 | 13.11 | +0.21 (+1.63%) | 1,826,420 |
| 3 Jan 2019 | CNY | 12.98 | 13.13 | 12.83 | 12.9 | 12.9 | -0.06 (-0.46%) | 1,180,317 |
| 2 Jan 2019 | CNY | 12.88 | 13.24 | 12.67 | 12.96 | 12.96 | +0.09 (+0.70%) | 1,865,608 |
| 28 Dec 2018 | CNY | 12.88 | 13.09 | 12.65 | 12.87 | 12.87 | +0.13 (+1.02%) | 1,443,644 |
| 27 Dec 2018 | CNY | 13.35 | 13.45 | 12.74 | 12.74 | 12.74 | -0.44 (-3.34%) | 2,174,611 |
| 26 Dec 2018 | CNY | 13.02 | 13.19 | 12.88 | 13.18 | 13.18 | +0.2 (+1.54%) | 1,973,406 |
| 25 Dec 2018 | CNY | 13.21 | 13.22 | 12.61 | 12.98 | 12.98 | -0.37 (-2.77%) | 2,672,059 |
| 24 Dec 2018 | CNY | 13.16 | 13.67 | 13.16 | 13.35 | 13.35 | +0.15 (+1.14%) | 2,857,096 |
| 21 Dec 2018 | CNY | 13.54 | 13.68 | 13.04 | 13.2 | 13.2 | -0.47 (-3.44%) | 3,131,577 |
| 20 Dec 2018 | CNY | 13.55 | 13.82 | 13.42 | 13.67 | 13.67 | +0.02 (+0.15%) | 3,346,953 |
| 19 Dec 2018 | CNY | 14.21 | 14.75 | 13.61 | 13.65 | 13.65 | -0.64 (-4.48%) | 7,069,373 |
| 18 Dec 2018 | CNY | 12.85 | 14.29 | 12.8 | 14.29 | 14.29 | +1.3 (+10.01%) | 8,868,705 |
| 17 Dec 2018 | CNY | 12.54 | 13.1 | 12.41 | 12.99 | 12.99 | +0.45 (+3.59%) | 1,940,236 |
| 14 Dec 2018 | CNY | 12.99 | 13.08 | 12.54 | 12.54 | 12.54 | -0.47 (-3.61%) | 1,795,307 |
| 13 Dec 2018 | CNY | 13.01 | 13.18 | 12.85 | 13.01 | 13.01 | +0.01 (+0.08%) | 1,858,811 |
| 12 Dec 2018 | CNY | 13.07 | 13.16 | 12.96 | 13 | 13 | -0.01 (-0.08%) | 1,945,701 |
| 11 Dec 2018 | CNY | 12.95 | 13.1 | 12.73 | 13.01 | 13.01 | -0.09 (-0.69%) | 2,994,461 |
| 10 Dec 2018 | CNY | 13.66 | 13.8 | 13.1 | 13.1 | 13.1 | -1.45 (-9.97%) | 8,426,900 |
| 7 Dec 2018 | CNY | 14.34 | 15.32 | 14.34 | 14.55 | 14.55 | +0.62 (+4.45%) | 10,917,239 |
| 6 Dec 2018 | CNY | 13.83 | 14.3 | 13.82 | 13.93 | 13.93 | +0.01 (+0.07%) | 972,054 |
