| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2019 | CNY | 16.6 | 17.2067 | 16.5467 | 16.9533 | 16.9533 | +0.473 (+2.87%) | 4,864,500 |
| 12 Feb 2019 | CNY | 16.4333 | 16.5667 | 16.3 | 16.48 | 16.48 | +0.067 (+0.41%) | 2,347,950 |
| 11 Feb 2019 | CNY | 16.0333 | 16.44 | 15.9933 | 16.4133 | 16.4133 | +0.433 (+2.71%) | 2,078,614 |
| 1 Feb 2019 | CNY | 15.7133 | 16.0333 | 15.4733 | 15.98 | 15.98 | +0.58 (+3.77%) | 1,324,275 |
| 31 Jan 2019 | CNY | 15.78 | 16.1533 | 15.3333 | 15.4 | 15.4 | -0.373 (-2.37%) | 1,776,543 |
| 30 Jan 2019 | CNY | 16.0467 | 16.2467 | 15.6667 | 15.7733 | 15.7733 | -0.313 (-1.95%) | 1,085,482 |
| 29 Jan 2019 | CNY | 16 | 16.2533 | 15.34 | 16.0867 | 16.0867 | +0.08 (+0.50%) | 2,203,801 |
| 28 Jan 2019 | CNY | 16.58 | 16.6133 | 16.0067 | 16.0067 | 16.0067 | -0.427 (-2.60%) | 2,103,751 |
| 25 Jan 2019 | CNY | 16.8333 | 16.8867 | 16.4133 | 16.4333 | 16.4333 | -0.373 (-2.22%) | 2,377,189 |
| 24 Jan 2019 | CNY | 16.56 | 17.12 | 16.5333 | 16.8067 | 16.8067 | +0.253 (+1.53%) | 3,656,014 |
| 23 Jan 2019 | CNY | 16.5267 | 16.7267 | 16.46 | 16.5533 | 16.5533 | -0.08 (-0.48%) | 1,323,900 |
| 22 Jan 2019 | CNY | 16.54 | 16.7333 | 16.2667 | 16.6333 | 16.6333 | -0.067 (-0.40%) | 2,143,500 |
| 21 Jan 2019 | CNY | 16.4533 | 16.7267 | 16.3267 | 16.7 | 16.7 | +0.24 (+1.46%) | 3,143,164 |
| 18 Jan 2019 | CNY | 16.2667 | 16.5333 | 16.14 | 16.46 | 16.46 | +0.233 (+1.44%) | 2,753,925 |
| 17 Jan 2019 | CNY | 16.3333 | 16.56 | 16.2 | 16.2267 | 16.2267 | -0.2 (-1.22%) | 1,733,464 |
| 16 Jan 2019 | CNY | 16.5 | 16.62 | 16.4133 | 16.4267 | 16.4267 | -0.053 (-0.32%) | 2,426,760 |
| 15 Jan 2019 | CNY | 16.2667 | 16.5133 | 16.16 | 16.48 | 16.48 | +0.28 (+1.73%) | 2,714,149 |
| 14 Jan 2019 | CNY | 16.3067 | 16.5267 | 16.14 | 16.2 | 16.2 | -0.227 (-1.38%) | 3,201,826 |
| 11 Jan 2019 | CNY | 17.3933 | 17.5333 | 16.3533 | 16.4267 | 16.4267 | -1.747 (-9.61%) | 10,752,448 |
| 10 Jan 2019 | CNY | 18.5333 | 18.58 | 18.0467 | 18.1733 | 18.1733 | -0.48 (-2.57%) | 4,904,850 |
| 9 Jan 2019 | CNY | 18.4933 | 19.2 | 18.3667 | 18.6533 | 18.6533 | +0.067 (+0.36%) | 6,979,714 |
| 8 Jan 2019 | CNY | 18.8267 | 19 | 18.4733 | 18.5867 | 18.5867 | -0.513 (-2.69%) | 5,707,950 |
| 7 Jan 2019 | CNY | 18.6667 | 19.3333 | 18.3067 | 19.1 | 19.1 | +0.413 (+2.21%) | 9,556,749 |
| 4 Jan 2019 | CNY | 17.8 | 18.9333 | 17.6667 | 18.6867 | 18.6867 | +0.42 (+2.30%) | 7,237,186 |
| 3 Jan 2019 | CNY | 17.8533 | 18.4867 | 17.82 | 18.2667 | 18.2667 | +0.447 (+2.51%) | 6,635,035 |
| 2 Jan 2019 | CNY | 17.7133 | 17.9267 | 17.5667 | 17.82 | 17.82 | +0.093 (+0.53%) | 3,870,843 |
| 28 Dec 2018 | CNY | 18.1067 | 18.32 | 17.6 | 17.7267 | 17.7267 | -0.44 (-2.42%) | 5,388,975 |
| 27 Dec 2018 | CNY | 18.86 | 19.0667 | 18.14 | 18.1667 | 18.1667 | -0.453 (-2.43%) | 7,310,044 |
| 26 Dec 2018 | CNY | 18.2067 | 19.7467 | 18.2 | 18.62 | 18.62 | +0.247 (+1.34%) | 12,001,993 |
| 25 Dec 2018 | CNY | 17.9133 | 18.4667 | 17.4067 | 18.3733 | 18.3733 | -0.067 (-0.36%) | 6,550,849 |
