| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 16.76 | 16.83 | 16.4 | 16.45 | 16.45 | -0.29 (-1.73%) | 1,404,844 |
| 16 Jan 2019 | CNY | 16.78 | 16.85 | 16.56 | 16.74 | 16.74 | -0.06 (-0.36%) | 1,441,944 |
| 15 Jan 2019 | CNY | 16.58 | 16.8 | 16.4 | 16.8 | 16.8 | +0.22 (+1.33%) | 1,617,092 |
| 14 Jan 2019 | CNY | 16.93 | 17.12 | 16.44 | 16.58 | 16.58 | -0.74 (-4.27%) | 2,811,246 |
| 11 Jan 2019 | CNY | 17.06 | 17.4 | 17.06 | 17.32 | 17.32 | +0.21 (+1.23%) | 2,039,524 |
| 10 Jan 2019 | CNY | 17.47 | 17.68 | 17.11 | 17.11 | 17.11 | -0.3 (-1.72%) | 2,388,842 |
| 9 Jan 2019 | CNY | 17.58 | 17.92 | 17.33 | 17.41 | 17.41 | -0.17 (-0.97%) | 3,679,073 |
| 8 Jan 2019 | CNY | 17.87 | 18.23 | 17.5 | 17.58 | 17.58 | -0.13 (-0.73%) | 4,441,406 |
| 7 Jan 2019 | CNY | 17.09 | 18.22 | 16.83 | 17.71 | 17.71 | +0.75 (+4.42%) | 4,623,344 |
| 4 Jan 2019 | CNY | 16.4 | 16.99 | 16.22 | 16.96 | 16.96 | +0.4 (+2.42%) | 1,935,529 |
| 3 Jan 2019 | CNY | 16.59 | 16.8 | 16.36 | 16.56 | 16.56 | -0.04 (-0.24%) | 1,081,400 |
| 2 Jan 2019 | CNY | 16.24 | 16.74 | 16.24 | 16.6 | 16.6 | -0.06 (-0.36%) | 972,100 |
| 28 Dec 2018 | CNY | 16.69 | 16.95 | 16.61 | 16.66 | 16.66 | -0.02 (-0.12%) | 1,318,500 |
| 27 Dec 2018 | CNY | 17.38 | 17.44 | 16.67 | 16.68 | 16.68 | -0.44 (-2.57%) | 1,865,700 |
| 26 Dec 2018 | CNY | 17.25 | 17.49 | 17.12 | 17.12 | 17.12 | -0.34 (-1.95%) | 2,385,000 |
| 25 Dec 2018 | CNY | 17.12 | 17.49 | 16.6 | 17.46 | 17.46 | +0.14 (+0.81%) | 3,080,185 |
| 24 Dec 2018 | CNY | 16.79 | 17.33 | 16.59 | 17.32 | 17.32 | +0.54 (+3.22%) | 2,671,100 |
| 21 Dec 2018 | CNY | 16.71 | 16.87 | 16.47 | 16.78 | 16.78 | -0.06 (-0.36%) | 1,361,700 |
| 20 Dec 2018 | CNY | 16.5 | 16.84 | 16.45 | 16.84 | 16.84 | +0.43 (+2.62%) | 1,752,300 |
| 19 Dec 2018 | CNY | 16.88 | 16.94 | 16.41 | 16.41 | 16.41 | -0.54 (-3.19%) | 1,478,300 |
| 18 Dec 2018 | CNY | 16.88 | 17.08 | 16.55 | 16.95 | 16.95 | -0.18 (-1.05%) | 1,515,200 |
| 17 Dec 2018 | CNY | 16.84 | 17.32 | 16.84 | 17.13 | 17.13 | +0.13 (+0.76%) | 1,486,733 |
| 14 Dec 2018 | CNY | 17.5 | 17.5 | 16.9 | 17 | 17 | -0.46 (-2.63%) | 1,722,300 |
| 13 Dec 2018 | CNY | 17.74 | 17.74 | 17.27 | 17.46 | 17.46 | -0.09 (-0.51%) | 2,191,759 |
| 12 Dec 2018 | CNY | 17.68 | 17.9 | 17.48 | 17.55 | 17.55 | +0.39 (+2.27%) | 2,697,579 |
| 11 Dec 2018 | CNY | 16.95 | 17.17 | 16.91 | 17.16 | 17.16 | +0.35 (+2.08%) | 1,616,400 |
| 10 Dec 2018 | CNY | 17.55 | 17.55 | 16.78 | 16.81 | 16.81 | -0.75 (-4.27%) | 2,277,500 |
| 7 Dec 2018 | CNY | 17.49 | 17.79 | 17.43 | 17.56 | 17.56 | +0.32 (+1.86%) | 1,909,700 |
| 6 Dec 2018 | CNY | 17.56 | 17.81 | 17.24 | 17.24 | 17.24 | -0.41 (-2.32%) | 1,706,000 |
| 5 Dec 2018 | CNY | 17.5 | 17.86 | 17.33 | 17.65 | 17.65 | -0.33 (-1.84%) | 2,289,600 |
