| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | CNY | 19.51 | 19.75 | 19 | 19.53 | 19.53 | +0.05 (+0.26%) | 5,215,362 |
| 18 Jan 2019 | CNY | 20.13 | 20.13 | 19 | 19.48 | 19.48 | +1.18 (+6.45%) | 8,146,220 |
| 17 Jan 2019 | CNY | 18 | 18.3 | 17.68 | 18.3 | 18.3 | +0.29 (+1.61%) | 1,952,594 |
| 16 Jan 2019 | CNY | 18.25 | 18.41 | 17.89 | 18.01 | 18.01 | -0.36 (-1.96%) | 1,657,947 |
| 15 Jan 2019 | CNY | 18.49 | 18.6 | 18.07 | 18.37 | 18.37 | -0.04 (-0.22%) | 2,761,640 |
| 14 Jan 2019 | CNY | 17.93 | 18.48 | 17.74 | 18.41 | 18.41 | +0.48 (+2.68%) | 4,009,690 |
| 11 Jan 2019 | CNY | 17.5 | 18.05 | 17.4 | 17.93 | 17.93 | +0.34 (+1.93%) | 2,213,161 |
| 10 Jan 2019 | CNY | 17.07 | 17.95 | 17.07 | 17.59 | 17.59 | +0.48 (+2.81%) | 2,679,844 |
| 9 Jan 2019 | CNY | 17.25 | 17.37 | 16.91 | 17.11 | 17.11 | -0.29 (-1.67%) | 2,001,294 |
| 8 Jan 2019 | CNY | 17 | 17.43 | 16.92 | 17.4 | 17.4 | +0.18 (+1.05%) | 2,722,150 |
| 7 Jan 2019 | CNY | 16.6 | 17.25 | 16.4 | 17.22 | 17.22 | +0.92 (+5.64%) | 3,387,542 |
| 4 Jan 2019 | CNY | 15.7 | 16.58 | 15.3 | 16.3 | 16.3 | +0.3 (+1.88%) | 2,174,013 |
| 3 Jan 2019 | CNY | 16.52 | 16.76 | 15.8 | 16 | 16 | -0.73 (-4.36%) | 2,351,200 |
| 2 Jan 2019 | CNY | 16.5 | 16.84 | 16.44 | 16.73 | 16.73 | +0.3 (+1.83%) | 2,172,100 |
| 28 Dec 2018 | CNY | 16.31 | 16.86 | 16.16 | 16.43 | 16.43 | +0.05 (+0.31%) | 1,972,655 |
| 27 Dec 2018 | CNY | 16.69 | 18.12 | 16.38 | 16.38 | 16.38 | -0.09 (-0.55%) | 2,871,945 |
| 26 Dec 2018 | CNY | 16.32 | 16.53 | 16.26 | 16.47 | 16.47 | +0.18 (+1.10%) | 2,389,228 |
| 25 Dec 2018 | CNY | 16.26 | 16.47 | 15.72 | 16.29 | 16.29 | -0.21 (-1.27%) | 2,010,453 |
| 24 Dec 2018 | CNY | 16.02 | 16.64 | 16.02 | 16.5 | 16.5 | +0.43 (+2.68%) | 1,905,901 |
| 21 Dec 2018 | CNY | 16.35 | 16.5 | 15.8 | 16.07 | 16.07 | -0.43 (-2.61%) | 2,119,700 |
| 20 Dec 2018 | CNY | 16.34 | 16.7 | 16.2 | 16.5 | 16.5 | -0.01 (-0.06%) | 2,315,265 |
| 19 Dec 2018 | CNY | 17.42 | 17.61 | 16.38 | 16.51 | 16.51 | -1.01 (-5.76%) | 3,542,800 |
| 18 Dec 2018 | CNY | 17.67 | 17.95 | 17.22 | 17.52 | 17.52 | -0.44 (-2.45%) | 3,444,606 |
| 17 Dec 2018 | CNY | 17.75 | 17.99 | 17.38 | 17.96 | 17.96 | -0.34 (-1.86%) | 4,985,802 |
| 14 Dec 2018 | CNY | 17.7 | 19.09 | 17.13 | 18.3 | 18.3 | +0.6 (+3.39%) | 10,110,186 |
| 13 Dec 2018 | CNY | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +1.61 (+10.01%) | 2,004,022 |
| 12 Dec 2018 | CNY | 15.94 | 16.29 | 15.86 | 16.09 | 16.09 | +0.24 (+1.51%) | 1,372,150 |
| 11 Dec 2018 | CNY | 15.79 | 15.96 | 15.77 | 15.85 | 15.85 | +0.15 (+0.96%) | 942,451 |
| 10 Dec 2018 | CNY | 16.1 | 16.17 | 15.7 | 15.7 | 15.7 | -0.57 (-3.50%) | 1,561,150 |
| 7 Dec 2018 | CNY | 16.49 | 16.7 | 16.2 | 16.27 | 16.27 | -0.18 (-1.09%) | 1,524,002 |
