| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | CNY | 16.5567 | 16.5567 | 16.54 | 16.54 | 16.54 | -0.63 (-3.67%) | 3 |
| 14 Jan 2019 | CNY | 17.1767 | 17.1767 | 17.17 | 17.17 | 17.17 | -0.19 (-1.09%) | 222 |
| 10 Jan 2019 | CNY | 17.3467 | 17.72 | 17.3367 | 17.36 | 17.36 | -0.183 (-1.04%) | 234 |
| 3 Jan 2019 | CNY | 17.3 | 17.5433 | 17.3 | 17.5433 | 17.5433 | +0.253 (+1.47%) | 798 |
| 21 Dec 2018 | CNY | 17.0967 | 17.29 | 17.0967 | 17.29 | 17.29 | -0.427 (-2.41%) | 537 |
| 20 Dec 2018 | CNY | 17.7167 | 17.7167 | 17.7167 | 17.7167 | 17.7167 | -1.527 (-7.93%) | 780 |
| 12 Dec 2018 | CNY | 18.8167 | 19.2433 | 18.8067 | 19.2433 | 19.2433 | +0.87 (+4.74%) | 15 |
| 11 Dec 2018 | CNY | 18.3733 | 18.3733 | 18.3733 | 18.3733 | 18.3733 | -0.447 (-2.37%) | 99 |
| 10 Dec 2018 | CNY | 18.4167 | 18.82 | 18.4167 | 18.82 | 18.82 | +0.2 (+1.07%) | 600 |
| 6 Dec 2018 | CNY | 18.7067 | 18.7067 | 18.62 | 18.62 | 18.62 | -0.847 (-4.35%) | 267 |
| 5 Dec 2018 | CNY | 19.04 | 19.48 | 19.04 | 19.4667 | 19.4667 | -0.84 (-4.14%) | 156 |
| 30 Nov 2018 | CNY | 19.8067 | 20.3067 | 19.8067 | 20.3067 | 20.3067 | +1.473 (+7.82%) | 345 |
| 28 Nov 2018 | CNY | 19.17 | 19.17 | 18.8333 | 18.8333 | 18.8333 | +0.243 (+1.31%) | 60 |
| 22 Nov 2018 | CNY | 18.5767 | 18.59 | 18.5767 | 18.59 | 18.59 | +0.297 (+1.62%) | 600 |
| 20 Nov 2018 | CNY | 18.2467 | 18.2933 | 18.2467 | 18.2933 | 18.2933 | +0.147 (+0.81%) | 1,500 |
| 16 Nov 2018 | CNY | 18.4667 | 18.4667 | 18.1467 | 18.1467 | 18.1467 | +0.077 (+0.42%) | 852 |
| 12 Nov 2018 | CNY | 17.6367 | 18.07 | 17.6367 | 18.07 | 18.07 | +0.01 (+0.06%) | 537 |
| 8 Nov 2018 | CNY | 17.6633 | 18.06 | 17.6633 | 18.06 | 18.06 | +0.403 (+2.28%) | 372 |
| 16 Oct 2018 | CNY | 17.2433 | 17.6567 | 17.2233 | 17.6567 | 17.6567 | +0.68 (+4.01%) | 390 |
| 15 Oct 2018 | CNY | 16.9967 | 16.9967 | 16.9767 | 16.9767 | 16.9767 | -0.55 (-3.14%) | 150 |
| 11 Oct 2018 | CNY | 17.5267 | 17.5267 | 17.5267 | 17.5267 | 17.5267 | -1.753 (-9.09%) | 90 |
| 2 Oct 2018 | CNY | 18.8033 | 19.28 | 18.8033 | 19.28 | 19.28 | +3.453 (+21.82%) | 300 |
| 23 Aug 2018 | CNY | 15.8367 | 15.8367 | 15.8267 | 15.8267 | 15.8267 | -0.267 (-1.66%) | 48 |
| 22 Aug 2018 | CNY | 15.7733 | 16.0933 | 15.7733 | 16.0933 | 16.0933 | +0.507 (+3.25%) | 708 |
| 14 Aug 2018 | CNY | 15.52 | 15.9367 | 15.52 | 15.5867 | 15.5867 | +0.21 (+1.37%) | 180 |
| 19 Jun 2018 | CNY | 15.31 | 15.3767 | 15.31 | 15.3767 | 15.3767 | -0.147 (-0.94%) | 2,100 |
| 11 Jun 2018 | CNY | 15.2067 | 15.5233 | 15.1867 | 15.5233 | 15.5233 | -0.42 (-2.63%) | 3,000 |
| 31 May 2018 | CNY | 15.9767 | 15.9767 | 15.9433 | 15.9433 | 15.9433 | +1.06 (+7.12%) | 132 |
| 11 May 2018 | CNY | 14.8733 | 14.8833 | 14.8733 | 14.8833 | 14.8833 | +0.497 (+3.45%) | 3,000 |
| 10 Apr 2018 | CNY | 14.4367 | 14.4367 | 14.3867 | 14.3867 | 14.3867 | +0.777 (+5.71%) | 261 |
