| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 16.625 | 17.1188 | 16.625 | 16.85 | 16.85 | +0.2 (+1.20%) | 4,261,814 |
| 10 Jan 2019 | CNY | 16.725 | 16.8625 | 16.4438 | 16.65 | 16.65 | -0.219 (-1.30%) | 3,847,164 |
| 9 Jan 2019 | CNY | 16.75 | 17.275 | 16.75 | 16.8688 | 16.8688 | +0.113 (+0.67%) | 4,420,150 |
| 8 Jan 2019 | CNY | 16.8313 | 17.0313 | 16.6813 | 16.7563 | 16.7563 | -0.219 (-1.29%) | 3,224,990 |
| 7 Jan 2019 | CNY | 16.5625 | 17.2438 | 16.4813 | 16.975 | 16.975 | +0.381 (+2.30%) | 4,931,875 |
| 4 Jan 2019 | CNY | 16.625 | 16.8063 | 16.0375 | 16.5938 | 16.5938 | -1.212 (-6.81%) | 8,089,539 |
| 3 Jan 2019 | CNY | 19.375 | 19.375 | 17.725 | 17.8063 | 17.8063 | -1.844 (-9.38%) | 8,033,286 |
| 2 Jan 2019 | CNY | 19.1625 | 20.1188 | 19.0188 | 19.65 | 19.65 | +0.419 (+2.18%) | 5,047,904 |
| 28 Dec 2018 | CNY | 19.1875 | 19.6875 | 18.9688 | 19.2313 | 19.2313 | +0.269 (+1.42%) | 4,462,510 |
| 27 Dec 2018 | CNY | 19.2625 | 19.5563 | 18.9375 | 18.9625 | 18.9625 | -0.019 (-0.10%) | 4,809,296 |
| 26 Dec 2018 | CNY | 19.5125 | 19.6438 | 18.9688 | 18.9813 | 18.9813 | -0.669 (-3.40%) | 5,292,880 |
| 25 Dec 2018 | CNY | 19.275 | 20.2063 | 18.9063 | 19.65 | 19.65 | -0.156 (-0.79%) | 6,855,316 |
| 24 Dec 2018 | CNY | 18.6188 | 19.8375 | 18.5625 | 19.8063 | 19.8063 | +1.244 (+6.70%) | 6,525,244 |
| 21 Dec 2018 | CNY | 18.925 | 19.0625 | 18.2813 | 18.5625 | 18.5625 | -0.512 (-2.69%) | 3,704,680 |
| 20 Dec 2018 | CNY | 18.35 | 19.125 | 18.1875 | 19.075 | 19.075 | +0.637 (+3.46%) | 4,521,542 |
| 19 Dec 2018 | CNY | 18.8438 | 19.1188 | 18.1313 | 18.4375 | 18.4375 | -0.331 (-1.77%) | 2,703,694 |
| 18 Dec 2018 | CNY | 18.3938 | 18.925 | 18.3938 | 18.7688 | 18.7688 | +0.181 (+0.98%) | 2,513,243 |
| 17 Dec 2018 | CNY | 18.225 | 18.8063 | 18.1563 | 18.5875 | 18.5875 | +0.056 (+0.30%) | 2,671,504 |
| 14 Dec 2018 | CNY | 19.3125 | 19.6 | 18.45 | 18.5313 | 18.5313 | -0.925 (-4.75%) | 3,686,048 |
| 13 Dec 2018 | CNY | 19.3813 | 19.675 | 19.2063 | 19.4563 | 19.4563 | +0.081 (+0.42%) | 3,571,193 |
| 12 Dec 2018 | CNY | 19.5 | 19.6375 | 19.275 | 19.375 | 19.375 | -0.4 (-2.02%) | 3,691,952 |
| 11 Dec 2018 | CNY | 18.625 | 19.9188 | 18.625 | 19.775 | 19.775 | +1.181 (+6.35%) | 5,484,958 |
| 10 Dec 2018 | CNY | 18.625 | 18.75 | 18.05 | 18.5938 | 18.5938 | -0.194 (-1.03%) | 3,189,868 |
| 7 Dec 2018 | CNY | 18.875 | 19.0938 | 18.75 | 18.7875 | 18.7875 | -0.031 (-0.17%) | 2,206,203 |
| 6 Dec 2018 | CNY | 19.2563 | 19.6063 | 18.75 | 18.8188 | 18.8188 | -0.606 (-3.12%) | 3,690,174 |
| 5 Dec 2018 | CNY | 19.5688 | 19.9375 | 19.375 | 19.425 | 19.425 | -0.637 (-3.18%) | 3,345,910 |
| 4 Dec 2018 | CNY | 19.9063 | 20.1875 | 19.8938 | 20.0625 | 20.0625 | -0.013 (-0.06%) | 2,805,070 |
| 3 Dec 2018 | CNY | 19.9063 | 20.275 | 19.4375 | 20.075 | 20.075 | +0.963 (+5.04%) | 5,318,099 |
| 30 Nov 2018 | CNY | 18.9375 | 19.35 | 18.5375 | 19.1125 | 19.1125 | -0.15 (-0.78%) | 4,635,902 |
| 29 Nov 2018 | CNY | 20.2125 | 20.3688 | 19.175 | 19.2625 | 19.2625 | -0.738 (-3.69%) | 4,385,940 |
