| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 17.02 | 17.48 | 16.55 | 16.86 | 16.86 | +0.41 (+2.49%) | 4,070,365 |
| 17 Jan 2019 | CNY | 16.82 | 16.86 | 16.3 | 16.45 | 16.45 | -0.47 (-2.78%) | 3,207,720 |
| 16 Jan 2019 | CNY | 16.95 | 17.56 | 16.88 | 16.92 | 16.92 | +0.14 (+0.83%) | 4,024,600 |
| 15 Jan 2019 | CNY | 16.29 | 16.9 | 16.29 | 16.78 | 16.78 | +0.51 (+3.13%) | 2,481,600 |
| 14 Jan 2019 | CNY | 16.9 | 17.06 | 16.27 | 16.27 | 16.27 | -0.76 (-4.46%) | 2,261,759 |
| 11 Jan 2019 | CNY | 16.79 | 17.05 | 16.68 | 17.03 | 17.03 | +0.15 (+0.89%) | 2,252,270 |
| 10 Jan 2019 | CNY | 16.99 | 17.06 | 16.71 | 16.88 | 16.88 | +0.17 (+1.02%) | 1,973,750 |
| 9 Jan 2019 | CNY | 16.97 | 17.49 | 16.66 | 16.71 | 16.71 | -0.28 (-1.65%) | 2,814,275 |
| 8 Jan 2019 | CNY | 16.97 | 17.26 | 16.8 | 16.99 | 16.99 | -0.13 (-0.76%) | 1,968,500 |
| 7 Jan 2019 | CNY | 16.8 | 17.25 | 16.6 | 17.12 | 17.12 | +0.3 (+1.78%) | 2,996,870 |
| 4 Jan 2019 | CNY | 15.89 | 16.88 | 15.62 | 16.82 | 16.82 | +0.81 (+5.06%) | 3,364,134 |
| 3 Jan 2019 | CNY | 16.4 | 16.48 | 15.75 | 16.01 | 16.01 | -0.28 (-1.72%) | 2,057,159 |
| 2 Jan 2019 | CNY | 16.13 | 16.41 | 16.08 | 16.29 | 16.29 | +0.32 (+2.00%) | 1,948,300 |
| 28 Dec 2018 | CNY | 16.2 | 16.42 | 15.93 | 15.97 | 15.97 | -0.05 (-0.31%) | 2,137,194 |
| 27 Dec 2018 | CNY | 16.79 | 16.92 | 16.01 | 16.02 | 16.02 | -0.58 (-3.49%) | 3,166,321 |
| 26 Dec 2018 | CNY | 17.56 | 17.67 | 16.5 | 16.6 | 16.6 | -0.32 (-1.89%) | 4,092,600 |
| 25 Dec 2018 | CNY | 16.02 | 17.84 | 15.61 | 16.92 | 16.92 | +0.69 (+4.25%) | 4,309,294 |
| 24 Dec 2018 | CNY | 15.99 | 16.38 | 15.99 | 16.23 | 16.23 | +0.26 (+1.63%) | 1,951,800 |
| 21 Dec 2018 | CNY | 15.73 | 16.49 | 15.73 | 15.97 | 15.97 | +0.25 (+1.59%) | 2,402,100 |
| 20 Dec 2018 | CNY | 15.25 | 15.81 | 15.25 | 15.72 | 15.72 | +0.19 (+1.22%) | 1,786,223 |
| 19 Dec 2018 | CNY | 15.96 | 15.99 | 15.42 | 15.53 | 15.53 | -1.07 (-6.45%) | 3,298,223 |
| 18 Dec 2018 | CNY | 16.88 | 16.94 | 16.4 | 16.6 | 16.6 | -0.39 (-2.30%) | 1,473,400 |
| 17 Dec 2018 | CNY | 16.85 | 16.99 | 16.51 | 16.99 | 16.99 | +0.22 (+1.31%) | 1,380,800 |
| 14 Dec 2018 | CNY | 17.27 | 17.43 | 16.75 | 16.77 | 16.77 | -0.49 (-2.84%) | 1,703,849 |
| 13 Dec 2018 | CNY | 17.25 | 17.45 | 16.85 | 17.26 | 17.26 | +0.09 (+0.52%) | 1,751,523 |
| 12 Dec 2018 | CNY | 17.16 | 17.3 | 17.08 | 17.17 | 17.17 | +0.09 (+0.53%) | 1,162,863 |
| 11 Dec 2018 | CNY | 17.08 | 17.24 | 17 | 17.08 | 17.08 | +0.07 (+0.41%) | 1,382,773 |
| 10 Dec 2018 | CNY | 17.81 | 17.81 | 16.85 | 17.01 | 17.01 | -1.07 (-5.92%) | 3,140,100 |
| 7 Dec 2018 | CNY | 18 | 18.16 | 17.61 | 18.08 | 18.08 | +0.36 (+2.03%) | 2,572,630 |
| 6 Dec 2018 | CNY | 17.92 | 18.25 | 17.67 | 17.72 | 17.72 | -0.18 (-1.01%) | 2,496,530 |
