| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | CNY | 13.1 | 13.19 | 12.9 | 13.16 | 13.16 | +0.08 (+0.61%) | 5,416,619 |
| 28 Dec 2018 | CNY | 13.62 | 13.78 | 13 | 13.08 | 13.08 | -0.52 (-3.82%) | 9,790,596 |
| 27 Dec 2018 | CNY | 14.34 | 14.49 | 13.58 | 13.6 | 13.6 | -0.6 (-4.23%) | 13,338,438 |
| 26 Dec 2018 | CNY | 13.87 | 14.78 | 13.76 | 14.2 | 14.2 | +0.26 (+1.87%) | 20,894,925 |
| 25 Dec 2018 | CNY | 13.69 | 13.97 | 13.19 | 13.94 | 13.94 | -0.16 (-1.13%) | 12,630,346 |
| 24 Dec 2018 | CNY | 13.69 | 14.28 | 13.56 | 14.1 | 14.1 | +0.35 (+2.55%) | 16,945,518 |
| 21 Dec 2018 | CNY | 13.21 | 13.78 | 13.18 | 13.75 | 13.75 | +0.4 (+3.00%) | 11,724,833 |
| 20 Dec 2018 | CNY | 12.99 | 13.37 | 12.99 | 13.35 | 13.35 | +0.18 (+1.37%) | 7,369,726 |
| 19 Dec 2018 | CNY | 13.3 | 13.48 | 13.05 | 13.17 | 13.17 | -0.35 (-2.59%) | 8,974,071 |
| 18 Dec 2018 | CNY | 13.03 | 14.21 | 12.93 | 13.52 | 13.52 | +0.38 (+2.89%) | 15,124,848 |
| 17 Dec 2018 | CNY | 12.76 | 13.14 | 12.66 | 13.14 | 13.14 | +0.39 (+3.06%) | 5,136,010 |
| 14 Dec 2018 | CNY | 13.12 | 13.23 | 12.73 | 12.75 | 12.75 | -0.39 (-2.97%) | 4,816,250 |
| 13 Dec 2018 | CNY | 13.28 | 13.32 | 12.92 | 13.14 | 13.14 | -0.06 (-0.45%) | 5,415,853 |
| 12 Dec 2018 | CNY | 13.08 | 13.3 | 13.05 | 13.2 | 13.2 | +0.16 (+1.23%) | 4,724,000 |
| 11 Dec 2018 | CNY | 13.02 | 13.11 | 12.82 | 13.04 | 13.04 | +0.13 (+1.01%) | 4,041,530 |
| 10 Dec 2018 | CNY | 13.3 | 13.33 | 12.88 | 12.91 | 12.91 | -0.47 (-3.51%) | 4,412,810 |
| 7 Dec 2018 | CNY | 13.45 | 13.63 | 13.36 | 13.38 | 13.38 | -0.1 (-0.74%) | 3,505,762 |
| 6 Dec 2018 | CNY | 13.6 | 13.75 | 13.34 | 13.48 | 13.48 | 0.0 (0.0%) | 5,869,586 |
| 5 Dec 2018 | CNY | 13.4 | 13.94 | 13.26 | 13.48 | 13.48 | -0.33 (-2.39%) | 7,852,978 |
| 4 Dec 2018 | CNY | 13.31 | 14.28 | 13.1 | 13.81 | 13.81 | +0.51 (+3.83%) | 10,446,986 |
| 3 Dec 2018 | CNY | 13.26 | 13.44 | 13.12 | 13.3 | 13.3 | +0.45 (+3.50%) | 6,518,386 |
| 30 Nov 2018 | CNY | 12.8 | 12.95 | 12.2 | 12.85 | 12.85 | +0.02 (+0.16%) | 6,388,944 |
| 29 Nov 2018 | CNY | 13.53 | 13.74 | 12.82 | 12.83 | 12.83 | -0.62 (-4.61%) | 6,761,060 |
| 28 Nov 2018 | CNY | 13.35 | 13.47 | 13.01 | 13.45 | 13.45 | +0.1 (+0.75%) | 5,157,854 |
| 27 Nov 2018 | CNY | 13.25 | 13.53 | 13.21 | 13.35 | 13.35 | +0.18 (+1.37%) | 4,435,000 |
| 26 Nov 2018 | CNY | 13.38 | 13.58 | 13.05 | 13.17 | 13.17 | -0.21 (-1.57%) | 5,413,837 |
| 23 Nov 2018 | CNY | 14.5 | 14.59 | 13.2 | 13.38 | 13.38 | -1.14 (-7.85%) | 10,496,001 |
| 22 Nov 2018 | CNY | 14.65 | 14.85 | 14.47 | 14.52 | 14.52 | -0.07 (-0.48%) | 6,095,217 |
| 21 Nov 2018 | CNY | 14.5 | 14.67 | 14.3 | 14.59 | 14.59 | -0.13 (-0.88%) | 8,195,107 |
| 20 Nov 2018 | CNY | 15.42 | 15.44 | 14.62 | 14.72 | 14.72 | -0.95 (-6.06%) | 13,903,530 |
