| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 16.0421 | 16.0421 | 14.3263 | 14.3579 | 14.3579 | -0.537 (-3.60%) | 21,991,194 |
| 8 Jan 2019 | CNY | 13.9 | 15.2684 | 13.9 | 14.8947 | 14.8947 | +1.016 (+7.32%) | 14,964,386 |
| 7 Jan 2019 | CNY | 13.7 | 13.9 | 13.5579 | 13.879 | 13.879 | +0.179 (+1.31%) | 6,979,593 |
| 4 Jan 2019 | CNY | 12.8947 | 13.9632 | 12.8316 | 13.7 | 13.7 | +0.653 (+5.00%) | 8,074,213 |
| 3 Jan 2019 | CNY | 13.2684 | 13.3158 | 12.9474 | 13.0474 | 13.0474 | -0.221 (-1.67%) | 2,888,321 |
| 2 Jan 2019 | CNY | 13.079 | 13.4211 | 13.0263 | 13.2684 | 13.2684 | +0.305 (+2.35%) | 4,352,377 |
| 28 Dec 2018 | CNY | 12.7158 | 13.0368 | 12.6 | 12.9632 | 12.9632 | +0.258 (+2.03%) | 4,107,446 |
| 27 Dec 2018 | CNY | 12.6474 | 12.9421 | 12.6263 | 12.7053 | 12.7053 | +0.242 (+1.94%) | 4,342,406 |
| 26 Dec 2018 | CNY | 12.6474 | 12.8579 | 12.4632 | 12.4632 | 12.4632 | -0.174 (-1.37%) | 3,123,626 |
| 25 Dec 2018 | CNY | 12.6316 | 12.6842 | 12.3053 | 12.6368 | 12.6368 | -0.121 (-0.95%) | 3,231,926 |
| 24 Dec 2018 | CNY | 12.5263 | 12.8158 | 12.4211 | 12.7579 | 12.7579 | +0.284 (+2.28%) | 2,899,270 |
| 21 Dec 2018 | CNY | 12.9947 | 13.0421 | 12.3684 | 12.4737 | 12.4737 | -0.732 (-5.54%) | 4,481,628 |
| 20 Dec 2018 | CNY | 13.1 | 13.2842 | 12.8684 | 13.2053 | 13.2053 | +0.016 (+0.12%) | 6,360,155 |
| 19 Dec 2018 | CNY | 13.1737 | 13.3947 | 13.1684 | 13.1895 | 13.1895 | -0.105 (-0.79%) | 3,125,836 |
| 18 Dec 2018 | CNY | 12.7421 | 13.3105 | 12.7316 | 13.2947 | 13.2947 | +0.553 (+4.34%) | 5,377,760 |
| 17 Dec 2018 | CNY | 12.6737 | 12.9211 | 12.6632 | 12.7421 | 12.7421 | -0.158 (-1.22%) | 1,863,938 |
| 14 Dec 2018 | CNY | 13.3526 | 13.379 | 12.9 | 12.9 | 12.9 | -0.51 (-3.81%) | 3,480,610 |
| 13 Dec 2018 | CNY | 13.0368 | 13.4158 | 12.9947 | 13.4105 | 13.4105 | +0.342 (+2.62%) | 4,557,552 |
| 12 Dec 2018 | CNY | 12.8368 | 13.0684 | 12.8263 | 13.0684 | 13.0684 | +0.195 (+1.51%) | 3,460,433 |
| 11 Dec 2018 | CNY | 12.8474 | 13.0684 | 12.7368 | 12.8737 | 12.8737 | +0.026 (+0.20%) | 3,829,421 |
| 10 Dec 2018 | CNY | 12.4474 | 12.9 | 12.4474 | 12.8474 | 12.8474 | +0.253 (+2.01%) | 4,757,609 |
| 7 Dec 2018 | CNY | 12.8368 | 12.8368 | 12.4105 | 12.5947 | 12.5947 | -0.169 (-1.32%) | 3,521,551 |
| 6 Dec 2018 | CNY | 12.4474 | 12.9579 | 12.4474 | 12.7632 | 12.7632 | +0.174 (+1.38%) | 4,658,448 |
| 5 Dec 2018 | CNY | 12.4474 | 12.7737 | 12.3737 | 12.5895 | 12.5895 | -0.2 (-1.56%) | 3,043,338 |
| 4 Dec 2018 | CNY | 12.7158 | 12.8842 | 12.5684 | 12.7895 | 12.7895 | -0.121 (-0.94%) | 4,835,619 |
| 3 Dec 2018 | CNY | 12.8737 | 13.1158 | 12.7526 | 12.9105 | 12.9105 | +0.174 (+1.36%) | 11,296,117 |
| 30 Nov 2018 | CNY | 12.579 | 13.4105 | 12.379 | 12.7368 | 12.7368 | +0.547 (+4.49%) | 16,959,341 |
| 29 Nov 2018 | CNY | 12.2263 | 12.4895 | 12.0684 | 12.1895 | 12.1895 | +0.068 (+0.56%) | 4,662,848 |
| 28 Nov 2018 | CNY | 11.9737 | 12.2526 | 11.9211 | 12.1211 | 12.1211 | +0.211 (+1.77%) | 4,059,122 |
| 27 Nov 2018 | CNY | 12.0474 | 12.3 | 11.8368 | 11.9105 | 11.9105 | -0.332 (-2.71%) | 4,850,088 |
