| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 14.3741 | 14.4556 | 13.7519 | 13.8889 | 13.8889 | -0.504 (-3.50%) | 5,470,799 |
| 9 Jan 2019 | CNY | 13.8815 | 14.7259 | 13.7593 | 14.3926 | 14.3926 | +0.496 (+3.57%) | 5,616,550 |
| 8 Jan 2019 | CNY | 15.1333 | 15.1333 | 13.6519 | 13.8963 | 13.8963 | -1.233 (-8.15%) | 9,325,017 |
| 7 Jan 2019 | CNY | 15.1852 | 15.2667 | 14.9815 | 15.1296 | 15.1296 | +0.026 (+0.17%) | 2,409,885 |
| 4 Jan 2019 | CNY | 14.8074 | 15.3037 | 14.6667 | 15.1037 | 15.1037 | +0.259 (+1.75%) | 2,361,573 |
| 3 Jan 2019 | CNY | 14.7741 | 14.9704 | 14.5741 | 14.8444 | 14.8444 | +0.037 (+0.25%) | 1,547,191 |
| 2 Jan 2019 | CNY | 15.3333 | 15.3667 | 14.6444 | 14.8074 | 14.8074 | -0.344 (-2.27%) | 2,053,441 |
| 28 Dec 2018 | CNY | 15.2852 | 15.3593 | 15 | 15.1519 | 15.1519 | -0.107 (-0.70%) | 1,106,127 |
| 27 Dec 2018 | CNY | 15.6296 | 15.7407 | 15.2593 | 15.2593 | 15.2593 | -0.222 (-1.44%) | 1,707,766 |
| 26 Dec 2018 | CNY | 15.5889 | 15.7037 | 15.4111 | 15.4815 | 15.4815 | -0.148 (-0.95%) | 1,208,360 |
| 25 Dec 2018 | CNY | 15.0556 | 15.6963 | 14.8482 | 15.6296 | 15.6296 | +0.311 (+2.03%) | 2,596,560 |
| 24 Dec 2018 | CNY | 14.963 | 15.4296 | 14.8296 | 15.3185 | 15.3185 | +0.296 (+1.97%) | 2,214,926 |
| 21 Dec 2018 | CNY | 15.4407 | 15.4407 | 14.7407 | 15.0222 | 15.0222 | -0.311 (-2.03%) | 3,212,997 |
| 20 Dec 2018 | CNY | 15.4037 | 15.6667 | 15.1593 | 15.3333 | 15.3333 | -0.23 (-1.48%) | 2,360,259 |
| 19 Dec 2018 | CNY | 16.2148 | 16.2148 | 15.4889 | 15.563 | 15.563 | -0.456 (-2.84%) | 2,034,544 |
| 18 Dec 2018 | CNY | 16.3037 | 16.4296 | 15.937 | 16.0185 | 16.0185 | -0.241 (-1.48%) | 1,594,522 |
| 17 Dec 2018 | CNY | 16.4593 | 16.6037 | 16.1074 | 16.2593 | 16.2593 | -0.348 (-2.10%) | 2,203,629 |
| 14 Dec 2018 | CNY | 17.4 | 17.4 | 16.4296 | 16.6074 | 16.6074 | -0.507 (-2.96%) | 2,509,145 |
| 13 Dec 2018 | CNY | 16.9259 | 17.5926 | 16.9259 | 17.1148 | 17.1148 | +0.189 (+1.12%) | 2,651,980 |
| 12 Dec 2018 | CNY | 16.9444 | 17.1259 | 16.8815 | 16.9259 | 16.9259 | +0.256 (+1.53%) | 1,602,933 |
| 11 Dec 2018 | CNY | 17.2222 | 17.2963 | 16.4519 | 16.6704 | 16.6704 | -0.256 (-1.51%) | 3,336,854 |
| 10 Dec 2018 | CNY | 17.6704 | 17.6704 | 16.8852 | 16.9259 | 16.9259 | -0.8 (-4.51%) | 2,054,438 |
| 7 Dec 2018 | CNY | 17.6963 | 17.8519 | 17.5259 | 17.7259 | 17.7259 | +0.03 (+0.17%) | 1,723,248 |
| 6 Dec 2018 | CNY | 18.0741 | 18.2407 | 17.5185 | 17.6963 | 17.6963 | -0.382 (-2.11%) | 1,928,874 |
| 5 Dec 2018 | CNY | 17.8482 | 18.2593 | 17.4815 | 18.0778 | 18.0778 | +0.022 (+0.12%) | 2,304,674 |
| 4 Dec 2018 | CNY | 18.237 | 18.237 | 17.8407 | 18.0556 | 18.0556 | -0.196 (-1.08%) | 1,876,945 |
| 3 Dec 2018 | CNY | 18.3333 | 18.4296 | 17.963 | 18.2519 | 18.2519 | +0.33 (+1.84%) | 3,862,728 |
| 30 Nov 2018 | CNY | 17.763 | 17.9889 | 17.4111 | 17.9222 | 17.9222 | +0.159 (+0.90%) | 1,121,350 |
| 29 Nov 2018 | CNY | 18.2963 | 18.8519 | 17.7111 | 17.763 | 17.763 | -0.533 (-2.91%) | 1,963,966 |
| 28 Nov 2018 | CNY | 17.7407 | 18.3259 | 17.7148 | 18.2963 | 18.2963 | +0.518 (+2.92%) | 1,660,340 |
