| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | CNY | 15.09 | 15.87 | 15.09 | 15.72 | 15.72 | +0.19 (+1.22%) | 2,031,760 |
| 4 Jan 2019 | CNY | 15.09 | 15.53 | 14.89 | 15.53 | 15.53 | +0.35 (+2.31%) | 1,773,630 |
| 3 Jan 2019 | CNY | 15.52 | 15.73 | 15.15 | 15.18 | 15.18 | -0.34 (-2.19%) | 1,638,961 |
| 2 Jan 2019 | CNY | 15.75 | 15.83 | 15.36 | 15.52 | 15.52 | -0.01 (-0.06%) | 1,183,155 |
| 28 Dec 2018 | CNY | 15.9 | 16.11 | 15.53 | 15.53 | 15.53 | -0.4 (-2.51%) | 2,187,600 |
| 27 Dec 2018 | CNY | 16.92 | 16.92 | 15.9 | 15.93 | 15.93 | -0.63 (-3.80%) | 3,335,757 |
| 26 Dec 2018 | CNY | 16.14 | 16.63 | 16.1 | 16.56 | 16.56 | +0.42 (+2.60%) | 3,885,855 |
| 25 Dec 2018 | CNY | 16.1 | 16.28 | 15.59 | 16.14 | 16.14 | -0.06 (-0.37%) | 2,419,344 |
| 24 Dec 2018 | CNY | 15.83 | 16.25 | 15.73 | 16.2 | 16.2 | +0.37 (+2.34%) | 1,604,561 |
| 21 Dec 2018 | CNY | 15.77 | 16.01 | 15.65 | 15.83 | 15.83 | -0.08 (-0.50%) | 1,434,454 |
| 20 Dec 2018 | CNY | 15.63 | 16.01 | 15.53 | 15.91 | 15.91 | +0.26 (+1.66%) | 1,872,621 |
| 19 Dec 2018 | CNY | 15.9 | 15.9 | 15.64 | 15.65 | 15.65 | -0.18 (-1.14%) | 1,325,469 |
| 18 Dec 2018 | CNY | 15.94 | 16.05 | 15.59 | 15.83 | 15.83 | -0.11 (-0.69%) | 1,489,970 |
| 17 Dec 2018 | CNY | 15.67 | 16.05 | 15.66 | 15.94 | 15.94 | +0.04 (+0.25%) | 1,661,400 |
| 14 Dec 2018 | CNY | 16.58 | 16.59 | 15.63 | 15.9 | 15.9 | -0.66 (-3.99%) | 3,432,200 |
| 13 Dec 2018 | CNY | 16.45 | 16.63 | 16.03 | 16.56 | 16.56 | +0.15 (+0.91%) | 3,170,141 |
| 12 Dec 2018 | CNY | 16.5 | 16.58 | 16.34 | 16.41 | 16.41 | -0.02 (-0.12%) | 1,671,700 |
| 11 Dec 2018 | CNY | 16.46 | 16.55 | 16.21 | 16.43 | 16.43 | +0.05 (+0.31%) | 2,071,410 |
| 10 Dec 2018 | CNY | 16.88 | 16.88 | 16.3 | 16.38 | 16.38 | -0.55 (-3.25%) | 2,883,710 |
| 7 Dec 2018 | CNY | 17.15 | 17.35 | 16.87 | 16.93 | 16.93 | -0.29 (-1.68%) | 4,438,410 |
| 6 Dec 2018 | CNY | 16.8 | 17.38 | 16.62 | 17.22 | 17.22 | +0.4 (+2.38%) | 6,030,373 |
| 5 Dec 2018 | CNY | 16.72 | 16.99 | 16.66 | 16.82 | 16.82 | -0.33 (-1.92%) | 3,379,107 |
| 4 Dec 2018 | CNY | 16.59 | 17.26 | 16.51 | 17.15 | 17.15 | +0.54 (+3.25%) | 5,247,110 |
| 3 Dec 2018 | CNY | 16.47 | 16.93 | 16.35 | 16.61 | 16.61 | +0.54 (+3.36%) | 4,054,100 |
| 30 Nov 2018 | CNY | 15.89 | 16.23 | 15.6 | 16.07 | 16.07 | +0.17 (+1.07%) | 2,639,283 |
| 29 Nov 2018 | CNY | 16.79 | 17.04 | 15.86 | 15.9 | 15.9 | -0.84 (-5.02%) | 3,833,100 |
| 28 Nov 2018 | CNY | 16.72 | 16.85 | 16.28 | 16.74 | 16.74 | -0.07 (-0.42%) | 4,085,800 |
| 27 Nov 2018 | CNY | 15.87 | 17.13 | 15.7 | 16.81 | 16.81 | +1.04 (+6.59%) | 5,347,600 |
| 26 Nov 2018 | CNY | 16.1 | 16.39 | 15.5 | 15.77 | 15.77 | -0.35 (-2.17%) | 3,300,083 |
| 23 Nov 2018 | CNY | 17.25 | 17.34 | 16.1 | 16.12 | 16.12 | -1.13 (-6.55%) | 4,216,300 |
