| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 13.5826 | 13.7823 | 13.3319 | 13.4509 | 13.4509 | -0.208 (-1.52%) | 3,833,254 |
| 16 Jan 2019 | CNY | 13.9352 | 13.9352 | 13.5529 | 13.6591 | 13.6591 | -0.242 (-1.74%) | 4,996,299 |
| 15 Jan 2019 | CNY | 13.9267 | 13.9692 | 13.7016 | 13.9012 | 13.9012 | +0.089 (+0.65%) | 4,840,630 |
| 14 Jan 2019 | CNY | 14.2326 | 14.2326 | 13.6931 | 13.812 | 13.812 | -0.518 (-3.62%) | 7,232,830 |
| 11 Jan 2019 | CNY | 14.2666 | 14.8614 | 14.1731 | 14.3303 | 14.3303 | +0.178 (+1.26%) | 10,670,107 |
| 10 Jan 2019 | CNY | 13.9565 | 14.4238 | 13.8545 | 14.1519 | 14.1519 | +0.128 (+0.91%) | 5,920,166 |
| 9 Jan 2019 | CNY | 14.2751 | 14.4366 | 14.0244 | 14.0244 | 14.0244 | -0.212 (-1.49%) | 6,257,305 |
| 8 Jan 2019 | CNY | 14.3006 | 14.513 | 14.1689 | 14.2369 | 14.2369 | -0.191 (-1.33%) | 4,880,801 |
| 7 Jan 2019 | CNY | 13.9055 | 14.513 | 13.8248 | 14.4281 | 14.4281 | +0.663 (+4.82%) | 8,947,387 |
| 4 Jan 2019 | CNY | 13.1195 | 13.9097 | 13.1195 | 13.7653 | 13.7653 | +0.212 (+1.57%) | 6,436,614 |
| 3 Jan 2019 | CNY | 14.1944 | 14.3303 | 13.2257 | 13.5529 | 13.5529 | -0.777 (-5.42%) | 8,969,722 |
| 2 Jan 2019 | CNY | 14.632 | 14.6787 | 14.1604 | 14.3303 | 14.3303 | +0.136 (+0.96%) | 8,438,361 |
| 28 Dec 2018 | CNY | 14.1349 | 14.3941 | 13.5953 | 14.1944 | 14.1944 | +0.021 (+0.15%) | 7,093,058 |
| 27 Dec 2018 | CNY | 14.5938 | 14.8614 | 14.1731 | 14.1731 | 14.1731 | -0.174 (-1.21%) | 8,596,408 |
| 26 Dec 2018 | CNY | 14.615 | 14.7297 | 14.2539 | 14.3473 | 14.3473 | -0.357 (-2.43%) | 9,278,959 |
| 25 Dec 2018 | CNY | 14.1009 | 15.2013 | 13.9395 | 14.7042 | 14.7042 | +0.314 (+2.18%) | 18,414,242 |
| 24 Dec 2018 | CNY | 13.3192 | 14.3898 | 13.1875 | 14.3898 | 14.3898 | +1.308 (+10.00%) | 14,902,947 |
| 21 Dec 2018 | CNY | 13.3702 | 13.5571 | 12.9581 | 13.0813 | 13.0813 | -0.493 (-3.63%) | 5,928,000 |
| 20 Dec 2018 | CNY | 13.6846 | 13.8673 | 13.1705 | 13.5741 | 13.5741 | -0.361 (-2.59%) | 6,481,669 |
| 19 Dec 2018 | CNY | 14.0032 | 14.1604 | 13.8503 | 13.9352 | 13.9352 | +0.009 (+0.06%) | 4,471,239 |
| 18 Dec 2018 | CNY | 13.7398 | 14.1562 | 13.7355 | 13.9267 | 13.9267 | -0.068 (-0.49%) | 3,990,237 |
| 17 Dec 2018 | CNY | 14.016 | 14.2241 | 13.4254 | 13.9947 | 13.9947 | -0.119 (-0.84%) | 4,574,230 |
| 14 Dec 2018 | CNY | 14.5555 | 14.7382 | 13.9777 | 14.1137 | 14.1137 | -0.505 (-3.46%) | 5,127,154 |
| 13 Dec 2018 | CNY | 14.4366 | 14.7892 | 14.4281 | 14.6192 | 14.6192 | +0.119 (+0.82%) | 4,865,205 |
| 12 Dec 2018 | CNY | 14.7382 | 14.7382 | 14.4238 | 14.5003 | 14.5003 | -0.174 (-1.19%) | 5,235,527 |
| 11 Dec 2018 | CNY | 14.4111 | 14.7085 | 14.3856 | 14.6745 | 14.6745 | +0.45 (+3.17%) | 8,595,539 |
| 10 Dec 2018 | CNY | 14.3303 | 14.5513 | 14.0669 | 14.2241 | 14.2241 | +0.004 (+0.03%) | 8,510,774 |
| 7 Dec 2018 | CNY | 14.5513 | 14.8742 | 14.1052 | 14.2199 | 14.2199 | -0.319 (-2.19%) | 11,952,944 |
| 6 Dec 2018 | CNY | 15.5072 | 15.5497 | 14.5385 | 14.5385 | 14.5385 | -1.615 (-10.00%) | 15,855,899 |
| 5 Dec 2018 | CNY | 16.4716 | 16.752 | 15.8896 | 16.153 | 16.153 | -0.527 (-3.16%) | 10,737,466 |
