| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | CNY | 13.86 | 14.55 | 13.61 | 14.39 | 14.39 | +0.38 (+2.71%) | 11,912,282 |
| 2 Jan 2019 | CNY | 14.8 | 14.85 | 13.38 | 14.01 | 14.01 | -0.86 (-5.78%) | 13,108,152 |
| 28 Dec 2018 | CNY | 14.83 | 14.96 | 14.83 | 14.87 | 14.87 | -0.03 (-0.20%) | 5,394,939 |
| 27 Dec 2018 | CNY | 15.18 | 15.18 | 14.9 | 14.9 | 14.9 | -0.33 (-2.17%) | 8,914,400 |
| 26 Dec 2018 | CNY | 15.06 | 15.25 | 14.95 | 15.23 | 15.23 | +0.08 (+0.53%) | 8,675,843 |
| 25 Dec 2018 | CNY | 15.25 | 15.34 | 15.1 | 15.15 | 15.15 | +0.02 (+0.13%) | 10,640,571 |
| 24 Dec 2018 | CNY | 15.18 | 15.2 | 14.92 | 15.13 | 15.13 | 0.0 (0.0%) | 7,071,864 |
| 21 Dec 2018 | CNY | 15.36 | 15.45 | 15.13 | 15.13 | 15.13 | -0.03 (-0.20%) | 8,096,499 |
| 20 Dec 2018 | CNY | 15.1 | 15.21 | 15.06 | 15.16 | 15.16 | -0.12 (-0.79%) | 5,869,350 |
| 19 Dec 2018 | CNY | 15.4 | 15.44 | 15.2 | 15.28 | 15.28 | -0.15 (-0.97%) | 6,145,392 |
| 18 Dec 2018 | CNY | 15.39 | 15.61 | 15.37 | 15.43 | 15.43 | +0.17 (+1.11%) | 10,002,891 |
| 17 Dec 2018 | CNY | 15.33 | 15.38 | 15.2 | 15.26 | 15.26 | -0.07 (-0.46%) | 5,373,242 |
| 14 Dec 2018 | CNY | 15.45 | 15.6 | 15.29 | 15.33 | 15.33 | -0.18 (-1.16%) | 9,118,131 |
| 13 Dec 2018 | CNY | 15.46 | 15.55 | 15.33 | 15.51 | 15.51 | +0.03 (+0.19%) | 8,396,930 |
| 12 Dec 2018 | CNY | 15.52 | 15.65 | 15.38 | 15.48 | 15.48 | -0.21 (-1.34%) | 9,276,999 |
| 11 Dec 2018 | CNY | 15.52 | 15.82 | 15.46 | 15.69 | 15.69 | +0.01 (+0.06%) | 9,983,431 |
| 10 Dec 2018 | CNY | 15.84 | 15.9 | 15.62 | 15.68 | 15.68 | +0.11 (+0.71%) | 10,122,658 |
| 7 Dec 2018 | CNY | 15.7 | 15.81 | 15.5 | 15.57 | 15.57 | -0.21 (-1.33%) | 10,724,558 |
| 6 Dec 2018 | CNY | 15.86 | 16.1 | 15.75 | 15.78 | 15.78 | -0.1 (-0.63%) | 16,516,699 |
| 5 Dec 2018 | CNY | 15.96 | 16.24 | 15.82 | 15.88 | 15.88 | +0.04 (+0.25%) | 19,160,599 |
| 4 Dec 2018 | CNY | 15.74 | 15.96 | 15.65 | 15.84 | 15.84 | +0.1 (+0.64%) | 14,585,344 |
| 3 Dec 2018 | CNY | 15.29 | 15.78 | 15.21 | 15.74 | 15.74 | +0.24 (+1.55%) | 15,187,598 |
| 30 Nov 2018 | CNY | 15.65 | 15.73 | 15.3 | 15.5 | 15.5 | -0.31 (-1.96%) | 13,009,930 |
| 29 Nov 2018 | CNY | 15.61 | 16.08 | 15.49 | 15.81 | 15.81 | +0.34 (+2.20%) | 21,918,558 |
| 28 Nov 2018 | CNY | 15.25 | 15.52 | 15.16 | 15.47 | 15.47 | -0.2 (-1.28%) | 11,245,429 |
| 27 Nov 2018 | CNY | 15.45 | 15.79 | 15.35 | 15.67 | 15.67 | +0.12 (+0.77%) | 10,307,718 |
| 26 Nov 2018 | CNY | 15.4 | 15.58 | 14.89 | 15.55 | 15.55 | +0.04 (+0.26%) | 15,103,459 |
| 23 Nov 2018 | CNY | 16.22 | 16.49 | 15.5 | 15.51 | 15.51 | -0.62 (-3.84%) | 20,761,913 |
| 22 Nov 2018 | CNY | 16.19 | 16.4 | 16.1 | 16.13 | 16.13 | -0.06 (-0.37%) | 14,572,118 |
| 21 Nov 2018 | CNY | 16.5 | 16.65 | 16.09 | 16.19 | 16.19 | -0.46 (-2.76%) | 20,884,559 |
