| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 13.85 | 14.3 | 13.85 | 14.2 | 14.2 | +0.35 (+2.53%) | 8,150,163 |
| 17 Jan 2019 | CNY | 13.89 | 13.98 | 13.79 | 13.85 | 13.85 | -0.01 (-0.07%) | 3,808,600 |
| 16 Jan 2019 | CNY | 14.01 | 14.01 | 13.83 | 13.86 | 13.86 | -0.13 (-0.93%) | 3,342,373 |
| 15 Jan 2019 | CNY | 14.02 | 14.03 | 13.86 | 13.99 | 13.99 | +0.03 (+0.21%) | 4,329,502 |
| 14 Jan 2019 | CNY | 13.89 | 14.13 | 13.83 | 13.96 | 13.96 | +0.08 (+0.58%) | 3,111,892 |
| 11 Jan 2019 | CNY | 13.81 | 13.91 | 13.74 | 13.88 | 13.88 | +0.08 (+0.58%) | 2,102,376 |
| 10 Jan 2019 | CNY | 13.7 | 13.88 | 13.66 | 13.8 | 13.8 | +0.09 (+0.66%) | 2,959,372 |
| 9 Jan 2019 | CNY | 13.69 | 14.02 | 13.69 | 13.71 | 13.71 | +0.06 (+0.44%) | 5,054,139 |
| 8 Jan 2019 | CNY | 13.65 | 13.73 | 13.57 | 13.65 | 13.65 | -0.06 (-0.44%) | 2,676,824 |
| 7 Jan 2019 | CNY | 13.26 | 13.75 | 13.26 | 13.71 | 13.71 | +0.04 (+0.29%) | 4,273,603 |
| 4 Jan 2019 | CNY | 13.26 | 13.88 | 13.23 | 13.67 | 13.67 | +0.31 (+2.32%) | 6,835,708 |
| 3 Jan 2019 | CNY | 13.37 | 13.5 | 13.28 | 13.36 | 13.36 | +0.01 (+0.07%) | 2,174,485 |
| 2 Jan 2019 | CNY | 13.56 | 13.64 | 13.26 | 13.35 | 13.35 | -0.21 (-1.55%) | 4,563,320 |
| 28 Dec 2018 | CNY | 13.49 | 13.62 | 13.4 | 13.56 | 13.56 | +0.06 (+0.44%) | 1,995,916 |
| 27 Dec 2018 | CNY | 13.67 | 13.71 | 13.45 | 13.5 | 13.5 | +0.03 (+0.22%) | 3,352,950 |
| 26 Dec 2018 | CNY | 13.48 | 13.57 | 13.42 | 13.47 | 13.47 | -0.04 (-0.30%) | 2,337,310 |
| 25 Dec 2018 | CNY | 13.53 | 13.61 | 13.26 | 13.51 | 13.51 | -0.16 (-1.17%) | 2,982,939 |
| 24 Dec 2018 | CNY | 13.48 | 13.68 | 13.47 | 13.67 | 13.67 | +0.12 (+0.89%) | 1,647,098 |
| 21 Dec 2018 | CNY | 13.66 | 13.66 | 13.49 | 13.55 | 13.55 | -0.13 (-0.95%) | 2,394,483 |
| 20 Dec 2018 | CNY | 13.63 | 13.78 | 13.55 | 13.68 | 13.68 | 0.0 (0.0%) | 3,405,242 |
| 19 Dec 2018 | CNY | 13.83 | 13.84 | 13.65 | 13.68 | 13.68 | -0.14 (-1.01%) | 2,270,100 |
| 18 Dec 2018 | CNY | 13.94 | 14.02 | 13.7 | 13.82 | 13.82 | -0.18 (-1.29%) | 3,652,842 |
| 17 Dec 2018 | CNY | 14.04 | 14.15 | 13.93 | 14 | 14 | -0.12 (-0.85%) | 2,912,477 |
| 14 Dec 2018 | CNY | 14.41 | 14.41 | 14.08 | 14.12 | 14.12 | -0.32 (-2.22%) | 3,764,481 |
| 13 Dec 2018 | CNY | 14.35 | 14.56 | 14.25 | 14.44 | 14.44 | +0.14 (+0.98%) | 4,900,598 |
| 12 Dec 2018 | CNY | 14.35 | 14.39 | 14.24 | 14.3 | 14.3 | +0.02 (+0.14%) | 2,768,800 |
| 11 Dec 2018 | CNY | 14.3 | 14.33 | 14.18 | 14.28 | 14.28 | +0.1 (+0.71%) | 2,303,647 |
| 10 Dec 2018 | CNY | 14.42 | 14.43 | 14.18 | 14.18 | 14.18 | -0.29 (-2.00%) | 3,391,993 |
| 7 Dec 2018 | CNY | 14.57 | 14.68 | 14.46 | 14.47 | 14.47 | -0.11 (-0.75%) | 3,504,203 |
| 6 Dec 2018 | CNY | 14.92 | 14.92 | 14.54 | 14.58 | 14.58 | -0.46 (-3.06%) | 6,488,343 |
