| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 14.78 | 14.94 | 14.44 | 14.63 | 14.63 | -0.2 (-1.35%) | 2,104,374 |
| 16 Jan 2019 | CNY | 14.75 | 14.94 | 14.71 | 14.83 | 14.83 | +0.08 (+0.54%) | 1,985,837 |
| 15 Jan 2019 | CNY | 14.38 | 14.78 | 14.38 | 14.75 | 14.75 | -0.18 (-1.21%) | 2,999,780 |
| 14 Jan 2019 | CNY | 15.76 | 15.76 | 14.93 | 14.93 | 14.93 | -1.66 (-10.01%) | 5,840,699 |
| 11 Jan 2019 | CNY | 16.19 | 16.6 | 15.9 | 16.59 | 16.59 | +0.21 (+1.28%) | 4,572,187 |
| 10 Jan 2019 | CNY | 16.71 | 16.71 | 16.3 | 16.38 | 16.38 | -0.54 (-3.19%) | 4,981,935 |
| 9 Jan 2019 | CNY | 16.97 | 17.95 | 16.82 | 16.92 | 16.92 | -0.14 (-0.82%) | 9,090,309 |
| 8 Jan 2019 | CNY | 16.7 | 17.08 | 16.33 | 17.06 | 17.06 | +0.31 (+1.85%) | 4,981,404 |
| 7 Jan 2019 | CNY | 16.68 | 17.16 | 16.51 | 16.75 | 16.75 | -0.1 (-0.59%) | 7,176,086 |
| 4 Jan 2019 | CNY | 16.05 | 16.95 | 15.6 | 16.85 | 16.85 | +0.67 (+4.14%) | 6,528,397 |
| 3 Jan 2019 | CNY | 16.26 | 16.43 | 15.55 | 16.18 | 16.18 | -0.26 (-1.58%) | 4,354,758 |
| 2 Jan 2019 | CNY | 15.78 | 16.58 | 15.77 | 16.44 | 16.44 | +0.54 (+3.40%) | 4,644,358 |
| 28 Dec 2018 | CNY | 16.22 | 16.32 | 15.8 | 15.9 | 15.9 | -0.64 (-3.87%) | 4,960,186 |
| 27 Dec 2018 | CNY | 16.3 | 16.96 | 16.1 | 16.54 | 16.54 | +0.44 (+2.73%) | 8,443,293 |
| 26 Dec 2018 | CNY | 15.82 | 16.85 | 15.7 | 16.1 | 16.1 | +0.3 (+1.90%) | 5,169,642 |
| 25 Dec 2018 | CNY | 15.9 | 15.98 | 15 | 15.8 | 15.8 | -0.43 (-2.65%) | 3,413,393 |
| 24 Dec 2018 | CNY | 15.75 | 16.28 | 15.68 | 16.23 | 16.23 | +0.4 (+2.53%) | 4,028,899 |
| 21 Dec 2018 | CNY | 15.5 | 15.83 | 15.35 | 15.83 | 15.83 | +0.19 (+1.21%) | 2,522,193 |
| 20 Dec 2018 | CNY | 15.32 | 15.73 | 15.21 | 15.64 | 15.64 | -0.02 (-0.13%) | 2,405,521 |
| 19 Dec 2018 | CNY | 15.88 | 16.03 | 15.52 | 15.66 | 15.66 | -0.32 (-2.00%) | 2,610,570 |
| 18 Dec 2018 | CNY | 15.99 | 16.09 | 15.7 | 15.98 | 15.98 | -0.44 (-2.68%) | 3,465,078 |
| 17 Dec 2018 | CNY | 16.02 | 16.55 | 15.86 | 16.42 | 16.42 | +0.63 (+3.99%) | 6,302,071 |
| 14 Dec 2018 | CNY | 16.1 | 16.17 | 15.6 | 15.79 | 15.79 | -0.4 (-2.47%) | 4,331,896 |
| 13 Dec 2018 | CNY | 16.7 | 16.89 | 15.95 | 16.19 | 16.19 | -0.15 (-0.92%) | 9,355,314 |
| 12 Dec 2018 | CNY | 15.17 | 16.34 | 15.16 | 16.34 | 16.34 | +1.49 (+10.03%) | 3,058,451 |
| 11 Dec 2018 | CNY | 15.15 | 15.15 | 14.66 | 14.85 | 14.85 | +0.07 (+0.47%) | 1,219,363 |
| 10 Dec 2018 | CNY | 15.32 | 15.32 | 14.65 | 14.78 | 14.78 | -0.64 (-4.15%) | 2,066,967 |
| 7 Dec 2018 | CNY | 15.29 | 15.66 | 15.14 | 15.42 | 15.42 | +0.13 (+0.85%) | 2,708,563 |
| 6 Dec 2018 | CNY | 15 | 15.47 | 14.88 | 15.29 | 15.29 | +0.14 (+0.92%) | 2,417,024 |
| 5 Dec 2018 | CNY | 14.9 | 15.19 | 14.86 | 15.15 | 15.15 | -0.23 (-1.50%) | 1,474,272 |
