| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 13.38 | 13.59 | 13.25 | 13.51 | 13.51 | +0.18 (+1.35%) | 595,158 |
| 17 Jan 2019 | CNY | 13.37 | 13.62 | 13.25 | 13.33 | 13.33 | -0.07 (-0.52%) | 711,401 |
| 16 Jan 2019 | CNY | 13.6 | 13.68 | 13.39 | 13.4 | 13.4 | -0.11 (-0.81%) | 454,382 |
| 15 Jan 2019 | CNY | 13.28 | 13.51 | 13.23 | 13.51 | 13.51 | +0.3 (+2.27%) | 633,564 |
| 14 Jan 2019 | CNY | 13.51 | 13.51 | 13.2 | 13.21 | 13.21 | -0.22 (-1.64%) | 437,694 |
| 11 Jan 2019 | CNY | 13.3 | 13.51 | 13.3 | 13.43 | 13.43 | +0.06 (+0.45%) | 389,244 |
| 10 Jan 2019 | CNY | 13.43 | 13.53 | 13.31 | 13.37 | 13.37 | -0.06 (-0.45%) | 462,243 |
| 9 Jan 2019 | CNY | 13.42 | 13.59 | 13.37 | 13.43 | 13.43 | +0.01 (+0.07%) | 900,300 |
| 8 Jan 2019 | CNY | 13.4 | 13.62 | 13.26 | 13.42 | 13.42 | +0.02 (+0.15%) | 810,801 |
| 7 Jan 2019 | CNY | 12.81 | 13.47 | 12.19 | 13.4 | 13.4 | +0.25 (+1.90%) | 686,001 |
| 4 Jan 2019 | CNY | 12.83 | 13.16 | 12.19 | 13.15 | 13.15 | +0.27 (+2.10%) | 792,827 |
| 3 Jan 2019 | CNY | 13.1 | 13.14 | 12.85 | 12.88 | 12.88 | -0.03 (-0.23%) | 527,636 |
| 2 Jan 2019 | CNY | 12.65 | 13.08 | 12.65 | 12.91 | 12.91 | +0.16 (+1.25%) | 719,143 |
| 28 Dec 2018 | CNY | 12.61 | 12.95 | 12.61 | 12.75 | 12.75 | +0.17 (+1.35%) | 501,810 |
| 27 Dec 2018 | CNY | 13.09 | 13.23 | 12.58 | 12.58 | 12.58 | -0.35 (-2.71%) | 767,200 |
| 26 Dec 2018 | CNY | 12.86 | 13.22 | 12.86 | 12.93 | 12.93 | -0.02 (-0.15%) | 470,521 |
| 25 Dec 2018 | CNY | 13.13 | 13.13 | 12.6 | 12.95 | 12.95 | -0.19 (-1.45%) | 898,088 |
| 24 Dec 2018 | CNY | 13.13 | 13.24 | 13.06 | 13.14 | 13.14 | -0.01 (-0.08%) | 451,454 |
| 21 Dec 2018 | CNY | 13.19 | 13.34 | 13.1 | 13.15 | 13.15 | -0.12 (-0.90%) | 319,190 |
| 20 Dec 2018 | CNY | 13.03 | 13.33 | 13.02 | 13.27 | 13.27 | +0.09 (+0.68%) | 584,523 |
| 19 Dec 2018 | CNY | 13.15 | 13.27 | 13.09 | 13.18 | 13.18 | -0.01 (-0.08%) | 601,752 |
| 18 Dec 2018 | CNY | 13.3 | 13.45 | 13.11 | 13.19 | 13.19 | -0.22 (-1.64%) | 480,799 |
| 17 Dec 2018 | CNY | 13.45 | 13.55 | 13.2 | 13.41 | 13.41 | -0.13 (-0.96%) | 480,750 |
| 14 Dec 2018 | CNY | 14.06 | 14.09 | 13.48 | 13.54 | 13.54 | -0.5 (-3.56%) | 1,179,839 |
| 13 Dec 2018 | CNY | 13.93 | 14.16 | 13.83 | 14.04 | 14.04 | +0.11 (+0.79%) | 659,172 |
| 12 Dec 2018 | CNY | 14.17 | 14.17 | 13.87 | 13.93 | 13.93 | -0.01 (-0.07%) | 394,656 |
| 11 Dec 2018 | CNY | 13.85 | 13.99 | 13.8 | 13.94 | 13.94 | +0.13 (+0.94%) | 397,051 |
| 10 Dec 2018 | CNY | 14.01 | 14.03 | 13.73 | 13.81 | 13.81 | -0.24 (-1.71%) | 836,009 |
| 7 Dec 2018 | CNY | 13.96 | 14.27 | 13.96 | 14.05 | 14.05 | +0.09 (+0.64%) | 620,021 |
| 6 Dec 2018 | CNY | 14.22 | 14.29 | 13.94 | 13.96 | 13.96 | -0.22 (-1.55%) | 655,804 |
