| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | CNY | 14.12 | 14.19 | 13.9 | 14.02 | 14.02 | -0.03 (-0.21%) | 1,564,700 |
| 18 Jan 2019 | CNY | 14.34 | 14.35 | 13.93 | 14.05 | 14.05 | -0.15 (-1.06%) | 2,315,618 |
| 17 Jan 2019 | CNY | 14.51 | 14.63 | 14.15 | 14.2 | 14.2 | +0.02 (+0.14%) | 3,246,615 |
| 16 Jan 2019 | CNY | 14.5 | 14.93 | 14.17 | 14.18 | 14.18 | -0.18 (-1.25%) | 5,031,133 |
| 15 Jan 2019 | CNY | 13.69 | 14.91 | 13.55 | 14.36 | 14.36 | +0.81 (+5.98%) | 6,869,649 |
| 14 Jan 2019 | CNY | 13.51 | 13.56 | 13.39 | 13.55 | 13.55 | +0.06 (+0.44%) | 988,555 |
| 11 Jan 2019 | CNY | 13.38 | 13.5 | 13.32 | 13.49 | 13.49 | +0.11 (+0.82%) | 1,018,058 |
| 10 Jan 2019 | CNY | 13.58 | 13.61 | 13.37 | 13.38 | 13.38 | -0.18 (-1.33%) | 1,573,081 |
| 9 Jan 2019 | CNY | 13.8 | 14.09 | 13.56 | 13.56 | 13.56 | -0.01 (-0.07%) | 2,713,395 |
| 8 Jan 2019 | CNY | 13.56 | 13.58 | 13.43 | 13.57 | 13.57 | -0.09 (-0.66%) | 1,101,069 |
| 7 Jan 2019 | CNY | 13.25 | 13.66 | 13.22 | 13.66 | 13.66 | +0.43 (+3.25%) | 1,651,291 |
| 4 Jan 2019 | CNY | 12.8 | 13.27 | 12.6 | 13.23 | 13.23 | +0.31 (+2.40%) | 1,104,675 |
| 3 Jan 2019 | CNY | 12.98 | 13.2 | 12.9 | 12.92 | 12.92 | -0.06 (-0.46%) | 554,700 |
| 2 Jan 2019 | CNY | 13.09 | 13.12 | 12.88 | 12.98 | 12.98 | -0.02 (-0.15%) | 561,900 |
| 28 Dec 2018 | CNY | 13.18 | 13.18 | 12.96 | 13 | 13 | 0.0 (0.0%) | 784,900 |
| 27 Dec 2018 | CNY | 13.5 | 13.68 | 12.96 | 13 | 13 | -0.3 (-2.26%) | 1,287,100 |
| 26 Dec 2018 | CNY | 13.43 | 13.55 | 13.26 | 13.3 | 13.3 | -0.19 (-1.41%) | 1,421,500 |
| 25 Dec 2018 | CNY | 13.22 | 13.52 | 12.91 | 13.49 | 13.49 | +0.17 (+1.28%) | 1,500,181 |
| 24 Dec 2018 | CNY | 12.94 | 13.49 | 12.89 | 13.32 | 13.32 | +0.41 (+3.18%) | 1,315,153 |
| 21 Dec 2018 | CNY | 13.07 | 13.1 | 12.85 | 12.91 | 12.91 | -0.12 (-0.92%) | 620,600 |
| 20 Dec 2018 | CNY | 12.92 | 13.08 | 12.9 | 13.03 | 13.03 | +0.04 (+0.31%) | 566,300 |
| 19 Dec 2018 | CNY | 12.84 | 13.08 | 12.84 | 12.99 | 12.99 | +0.01 (+0.08%) | 494,300 |
| 18 Dec 2018 | CNY | 12.96 | 13.18 | 12.86 | 12.98 | 12.98 | -0.12 (-0.92%) | 680,500 |
| 17 Dec 2018 | CNY | 13.2 | 13.4 | 12.95 | 13.1 | 13.1 | -0.17 (-1.28%) | 1,144,813 |
| 14 Dec 2018 | CNY | 13.75 | 13.78 | 13.2 | 13.27 | 13.27 | -0.48 (-3.49%) | 1,120,500 |
| 13 Dec 2018 | CNY | 13.72 | 13.91 | 13.49 | 13.75 | 13.75 | -0.02 (-0.15%) | 1,392,731 |
| 12 Dec 2018 | CNY | 13.62 | 13.84 | 13.6 | 13.77 | 13.77 | +0.21 (+1.55%) | 1,341,788 |
| 11 Dec 2018 | CNY | 13.46 | 13.6 | 13.41 | 13.56 | 13.56 | +0.09 (+0.67%) | 791,681 |
| 10 Dec 2018 | CNY | 13.67 | 13.68 | 13.33 | 13.47 | 13.47 | -0.26 (-1.89%) | 869,043 |
| 7 Dec 2018 | CNY | 13.64 | 13.9 | 13.64 | 13.73 | 13.73 | +0.08 (+0.59%) | 931,981 |
