| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 21.3 | 21.55 | 21.1 | 21.51 | 21.51 | +0.43 (+2.04%) | 10,901,105 |
| 17 Jan 2019 | CNY | 20.95 | 21.51 | 20.95 | 21.08 | 21.08 | +0.25 (+1.20%) | 16,268,009 |
| 16 Jan 2019 | CNY | 20.39 | 20.87 | 20.34 | 20.83 | 20.83 | +0.36 (+1.76%) | 9,244,208 |
| 15 Jan 2019 | CNY | 20.28 | 20.51 | 20.15 | 20.47 | 20.47 | +0.3 (+1.49%) | 5,577,333 |
| 14 Jan 2019 | CNY | 20.22 | 20.44 | 20.11 | 20.17 | 20.17 | -0.28 (-1.37%) | 6,523,505 |
| 11 Jan 2019 | CNY | 20.28 | 20.64 | 20.26 | 20.45 | 20.45 | +0.15 (+0.74%) | 6,613,380 |
| 10 Jan 2019 | CNY | 20.21 | 20.38 | 20 | 20.3 | 20.3 | -0.03 (-0.15%) | 6,042,830 |
| 9 Jan 2019 | CNY | 20.2 | 20.54 | 20.11 | 20.33 | 20.33 | +0.34 (+1.70%) | 9,609,731 |
| 8 Jan 2019 | CNY | 20.24 | 20.33 | 19.9 | 19.99 | 19.99 | -0.24 (-1.19%) | 7,991,502 |
| 7 Jan 2019 | CNY | 19.98 | 20.64 | 19.98 | 20.23 | 20.23 | -0.26 (-1.27%) | 10,220,504 |
| 4 Jan 2019 | CNY | 19.98 | 20.64 | 19.85 | 20.49 | 20.49 | +0.33 (+1.64%) | 7,616,571 |
| 3 Jan 2019 | CNY | 19.94 | 20.33 | 19.92 | 20.16 | 20.16 | +0.21 (+1.05%) | 4,615,331 |
| 2 Jan 2019 | CNY | 20.4 | 20.52 | 19.78 | 19.95 | 19.95 | -0.44 (-2.16%) | 6,405,140 |
| 28 Dec 2018 | CNY | 20.37 | 20.64 | 20.37 | 20.39 | 20.39 | +0.03 (+0.15%) | 5,282,189 |
| 27 Dec 2018 | CNY | 20.53 | 20.62 | 20.16 | 20.36 | 20.36 | +0.03 (+0.15%) | 7,459,513 |
| 26 Dec 2018 | CNY | 20.47 | 20.63 | 20.18 | 20.33 | 20.33 | -0.18 (-0.88%) | 3,943,333 |
| 25 Dec 2018 | CNY | 20.7 | 20.71 | 20.18 | 20.51 | 20.51 | -0.42 (-2.01%) | 6,456,008 |
| 24 Dec 2018 | CNY | 21 | 21.2 | 20.81 | 20.93 | 20.93 | -0.35 (-1.64%) | 5,526,191 |
| 21 Dec 2018 | CNY | 21.34 | 21.5 | 21.05 | 21.28 | 21.28 | -0.22 (-1.02%) | 4,797,949 |
| 20 Dec 2018 | CNY | 21.5 | 21.73 | 21.31 | 21.5 | 21.5 | -0.06 (-0.28%) | 4,217,267 |
| 19 Dec 2018 | CNY | 21.45 | 21.69 | 21.4 | 21.56 | 21.56 | +0.15 (+0.70%) | 4,430,506 |
| 18 Dec 2018 | CNY | 21.46 | 21.67 | 21.31 | 21.41 | 21.41 | -0.14 (-0.65%) | 4,173,797 |
| 17 Dec 2018 | CNY | 21.33 | 21.6 | 21.3 | 21.55 | 21.55 | +0.27 (+1.27%) | 4,217,587 |
| 14 Dec 2018 | CNY | 21.52 | 21.59 | 21.28 | 21.28 | 21.28 | -0.38 (-1.75%) | 4,659,336 |
| 13 Dec 2018 | CNY | 21.48 | 21.73 | 21.32 | 21.66 | 21.66 | +0.19 (+0.88%) | 4,448,782 |
| 12 Dec 2018 | CNY | 21.58 | 21.58 | 21.4 | 21.47 | 21.47 | +0.1 (+0.47%) | 2,560,372 |
| 11 Dec 2018 | CNY | 21.29 | 21.45 | 21.27 | 21.37 | 21.37 | +0.07 (+0.33%) | 2,561,620 |
| 10 Dec 2018 | CNY | 21.39 | 21.55 | 21.23 | 21.3 | 21.3 | -0.25 (-1.16%) | 3,657,307 |
| 7 Dec 2018 | CNY | 21.55 | 21.68 | 21.51 | 21.55 | 21.55 | -0.04 (-0.19%) | 2,387,911 |
| 6 Dec 2018 | CNY | 21.71 | 21.9 | 21.52 | 21.59 | 21.59 | -0.42 (-1.91%) | 5,055,833 |
