| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | CNY | 14.7 | 15.1846 | 14.5769 | 14.8615 | 14.8615 | +0.2 (+1.36%) | 7,295,466 |
| 18 Jan 2019 | CNY | 14.7769 | 14.9769 | 14.4846 | 14.6615 | 14.6615 | -0.3 (-2.01%) | 6,452,366 |
| 17 Jan 2019 | CNY | 15.6077 | 15.6077 | 14.7615 | 14.9615 | 14.9615 | -0.554 (-3.57%) | 7,735,468 |
| 16 Jan 2019 | CNY | 15.4539 | 15.6692 | 15.2385 | 15.5154 | 15.5154 | +0.054 (+0.35%) | 7,375,344 |
| 15 Jan 2019 | CNY | 15.7615 | 15.9692 | 15.4 | 15.4615 | 15.4615 | -0.762 (-4.69%) | 9,195,057 |
| 14 Jan 2019 | CNY | 15.6539 | 16.3615 | 15.0769 | 16.2231 | 16.2231 | +0.2 (+1.25%) | 11,879,764 |
| 11 Jan 2019 | CNY | 16.1154 | 16.6692 | 15.8615 | 16.0231 | 16.0231 | -0.046 (-0.29%) | 14,475,346 |
| 10 Jan 2019 | CNY | 15.6077 | 16.1923 | 15.3923 | 16.0692 | 16.0692 | +0.154 (+0.97%) | 14,711,297 |
| 9 Jan 2019 | CNY | 16.5769 | 17.2462 | 15.7692 | 15.9154 | 15.9154 | -1.508 (-8.65%) | 20,932,869 |
| 8 Jan 2019 | CNY | 17.8615 | 18.5154 | 16.7692 | 17.4231 | 17.4231 | -0.769 (-4.23%) | 23,190,806 |
| 7 Jan 2019 | CNY | 16.4923 | 18.1923 | 16.1769 | 18.1923 | 18.1923 | +1.654 (+10.00%) | 24,768,485 |
| 4 Jan 2019 | CNY | 14.9154 | 17.7923 | 14.7539 | 16.5385 | 16.5385 | +0.362 (+2.24%) | 27,071,124 |
| 3 Jan 2019 | CNY | 15.2154 | 16.1769 | 14.2539 | 16.1769 | 16.1769 | +1.469 (+9.99%) | 28,474,911 |
| 2 Jan 2019 | CNY | 13.3462 | 14.7077 | 13.1385 | 14.7077 | 14.7077 | +1.339 (+10.01%) | 12,424,061 |
| 28 Dec 2018 | CNY | 12.9231 | 13.6923 | 12.7077 | 13.3692 | 13.3692 | +0.3 (+2.30%) | 9,215,454 |
| 27 Dec 2018 | CNY | 12.9154 | 13.2231 | 12.7308 | 13.0692 | 13.0692 | +0.315 (+2.47%) | 8,504,290 |
| 26 Dec 2018 | CNY | 13.1077 | 13.3 | 12.7539 | 12.7539 | 12.7539 | -0.685 (-5.09%) | 8,526,655 |
| 25 Dec 2018 | CNY | 12.6923 | 13.6923 | 12.1692 | 13.4385 | 13.4385 | +0.492 (+3.80%) | 12,040,635 |
| 24 Dec 2018 | CNY | 12.6077 | 13.2923 | 12.5077 | 12.9462 | 12.9462 | +0.5 (+4.02%) | 8,998,233 |
| 21 Dec 2018 | CNY | 12.3231 | 12.6 | 12.2462 | 12.4462 | 12.4462 | -0.061 (-0.49%) | 4,271,566 |
| 20 Dec 2018 | CNY | 11.9385 | 12.5692 | 11.8615 | 12.5077 | 12.5077 | +0.439 (+3.63%) | 6,216,882 |
| 19 Dec 2018 | CNY | 12 | 12.3539 | 11.9231 | 12.0692 | 12.0692 | +0.108 (+0.90%) | 3,259,646 |
| 18 Dec 2018 | CNY | 11.9769 | 12.1692 | 11.7846 | 11.9615 | 11.9615 | -0.108 (-0.89%) | 2,016,693 |
| 17 Dec 2018 | CNY | 11.9231 | 12.2231 | 11.8 | 12.0692 | 12.0692 | +0.031 (+0.26%) | 2,174,227 |
| 14 Dec 2018 | CNY | 12.6539 | 12.6539 | 11.8846 | 12.0385 | 12.0385 | -0.438 (-3.51%) | 4,560,474 |
| 13 Dec 2018 | CNY | 12.2154 | 12.6308 | 12.0615 | 12.4769 | 12.4769 | +0.292 (+2.40%) | 6,462,797 |
| 12 Dec 2018 | CNY | 12.2462 | 12.2846 | 12.0769 | 12.1846 | 12.1846 | -0.369 (-2.94%) | 5,945,117 |
| 11 Dec 2018 | CNY | 11.9154 | 12.6 | 11.9154 | 12.5539 | 12.5539 | +0.715 (+6.04%) | 8,702,811 |
| 10 Dec 2018 | CNY | 11.7692 | 12.2154 | 11.5462 | 11.8385 | 11.8385 | -0.092 (-0.77%) | 5,302,605 |
| 7 Dec 2018 | CNY | 11.5539 | 12.3077 | 11.5539 | 11.9308 | 11.9308 | +0.469 (+4.09%) | 5,205,670 |
