| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 13.3264 | 13.4653 | 12.8125 | 13.4097 | 13.4097 | +0.09 (+0.68%) | 8,027,811 |
| 17 Jan 2019 | CNY | 13.7639 | 13.8056 | 13.1528 | 13.3194 | 13.3194 | -0.667 (-4.77%) | 10,470,401 |
| 16 Jan 2019 | CNY | 14.75 | 14.7569 | 13.9236 | 13.9861 | 13.9861 | -0.771 (-5.22%) | 9,723,638 |
| 15 Jan 2019 | CNY | 14.7361 | 15.2083 | 14.7083 | 14.7569 | 14.7569 | -0.354 (-2.34%) | 8,323,217 |
| 14 Jan 2019 | CNY | 15.1319 | 15.2778 | 14.6181 | 15.1111 | 15.1111 | -0.479 (-3.07%) | 11,930,565 |
| 11 Jan 2019 | CNY | 14.4375 | 15.9514 | 14.3889 | 15.5903 | 15.5903 | +1 (+6.85%) | 17,696,592 |
| 10 Jan 2019 | CNY | 14.0764 | 14.9236 | 14.0764 | 14.5903 | 14.5903 | +0.201 (+1.40%) | 12,349,216 |
| 9 Jan 2019 | CNY | 14.2986 | 15.2083 | 14.1111 | 14.3889 | 14.3889 | -0.472 (-3.18%) | 16,372,431 |
| 8 Jan 2019 | CNY | 15.1667 | 16.0278 | 14.6458 | 14.8611 | 14.8611 | +0.215 (+1.47%) | 25,591,010 |
| 7 Jan 2019 | CNY | 13.3611 | 14.6458 | 13.3611 | 14.6458 | 14.6458 | +1.333 (+10.02%) | 17,895,211 |
| 4 Jan 2019 | CNY | 13.3958 | 13.6111 | 12.9722 | 13.3125 | 13.3125 | -0.507 (-3.67%) | 17,001,861 |
| 3 Jan 2019 | CNY | 14.5833 | 14.7778 | 13.8194 | 13.8194 | 13.8194 | -1.181 (-7.87%) | 21,223,739 |
| 2 Jan 2019 | CNY | 13.9236 | 15 | 13.8889 | 15 | 15 | +1.361 (+9.98%) | 27,226,657 |
| 28 Dec 2018 | CNY | 12.3889 | 13.6389 | 12.2917 | 13.6389 | 13.6389 | +1.243 (+10.03%) | 8,466,562 |
| 27 Dec 2018 | CNY | 12.5764 | 12.6944 | 12.1667 | 12.3958 | 12.3958 | -0.035 (-0.28%) | 6,362,949 |
| 26 Dec 2018 | CNY | 12.7083 | 12.7708 | 12.4097 | 12.4306 | 12.4306 | -0.403 (-3.14%) | 8,500,841 |
| 25 Dec 2018 | CNY | 12.2708 | 13.0556 | 11.9306 | 12.8333 | 12.8333 | +0.312 (+2.50%) | 11,245,190 |
| 24 Dec 2018 | CNY | 12.0694 | 12.6806 | 12.0694 | 12.5208 | 12.5208 | +0.403 (+3.32%) | 9,178,934 |
| 21 Dec 2018 | CNY | 11.8056 | 12.3125 | 11.7431 | 12.1181 | 12.1181 | +0.215 (+1.81%) | 5,478,192 |
| 20 Dec 2018 | CNY | 11.8681 | 11.9653 | 11.5556 | 11.9028 | 11.9028 | -0.062 (-0.52%) | 3,858,045 |
| 19 Dec 2018 | CNY | 12.0139 | 12.2292 | 11.8264 | 11.9653 | 11.9653 | +0.021 (+0.17%) | 4,080,981 |
| 18 Dec 2018 | CNY | 11.9792 | 12.1875 | 11.6806 | 11.9444 | 11.9444 | -0.104 (-0.86%) | 4,012,848 |
| 17 Dec 2018 | CNY | 11.9097 | 12.1181 | 11.7014 | 12.0486 | 12.0486 | -0.118 (-0.97%) | 3,702,422 |
| 14 Dec 2018 | CNY | 12.3611 | 12.4792 | 12.0347 | 12.1667 | 12.1667 | -0.368 (-2.94%) | 7,132,356 |
| 13 Dec 2018 | CNY | 11.9167 | 13.0625 | 11.8125 | 12.5347 | 12.5347 | +0.66 (+5.56%) | 11,361,915 |
| 12 Dec 2018 | CNY | 12.0694 | 12.0833 | 11.8125 | 11.875 | 11.875 | -0.271 (-2.23%) | 3,312,021 |
| 11 Dec 2018 | CNY | 12.1389 | 12.3056 | 11.8194 | 12.1458 | 12.1458 | +0.167 (+1.39%) | 5,443,237 |
| 10 Dec 2018 | CNY | 11.9653 | 12.3056 | 11.8056 | 11.9792 | 11.9792 | +0.035 (+0.29%) | 5,959,766 |
| 7 Dec 2018 | CNY | 11.5347 | 12.0139 | 11.5347 | 11.9444 | 11.9444 | +0.465 (+4.05%) | 4,628,160 |
| 6 Dec 2018 | CNY | 11.8333 | 12.0139 | 11.4375 | 11.4792 | 11.4792 | -0.59 (-4.89%) | 4,179,888 |
