| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 14.25 | 14.63 | 14.14 | 14.47 | 14.47 | +0.28 (+1.97%) | 2,338,433 |
| 15 Jan 2019 | CNY | 13.99 | 14.27 | 13.93 | 14.19 | 14.19 | +0.2 (+1.43%) | 1,950,620 |
| 14 Jan 2019 | CNY | 13.96 | 14.1 | 13.88 | 13.99 | 13.99 | +0.01 (+0.07%) | 979,261 |
| 11 Jan 2019 | CNY | 13.8 | 13.98 | 13.64 | 13.98 | 13.98 | +0.24 (+1.75%) | 1,692,400 |
| 10 Jan 2019 | CNY | 14 | 14 | 13.69 | 13.74 | 13.74 | -0.09 (-0.65%) | 2,558,561 |
| 9 Jan 2019 | CNY | 13.61 | 13.98 | 13.61 | 13.83 | 13.83 | +0.03 (+0.22%) | 1,089,000 |
| 8 Jan 2019 | CNY | 14 | 14 | 13.77 | 13.8 | 13.8 | 0.0 (0.0%) | 829,400 |
| 7 Jan 2019 | CNY | 13.62 | 14.98 | 13.45 | 13.8 | 13.8 | -0.04 (-0.29%) | 1,656,660 |
| 4 Jan 2019 | CNY | 13.62 | 14.98 | 13.45 | 13.84 | 13.84 | +0.22 (+1.62%) | 5,476,212 |
| 3 Jan 2019 | CNY | 13.96 | 14.25 | 13.55 | 13.62 | 13.62 | -0.26 (-1.87%) | 1,988,900 |
| 2 Jan 2019 | CNY | 13.58 | 13.97 | 13.52 | 13.88 | 13.88 | +0.3 (+2.21%) | 1,744,087 |
| 28 Dec 2018 | CNY | 13.6 | 13.76 | 13.4 | 13.58 | 13.58 | 0.0 (0.0%) | 1,032,686 |
| 27 Dec 2018 | CNY | 13.7 | 13.88 | 13.58 | 13.58 | 13.58 | +0.02 (+0.15%) | 2,116,186 |
| 26 Dec 2018 | CNY | 13.43 | 13.65 | 13.4 | 13.56 | 13.56 | +0.13 (+0.97%) | 2,314,486 |
| 25 Dec 2018 | CNY | 13.3 | 13.44 | 13.28 | 13.43 | 13.43 | +0.14 (+1.05%) | 2,437,100 |
| 24 Dec 2018 | CNY | 12.88 | 13.5 | 12.8 | 13.29 | 13.29 | +0.57 (+4.48%) | 3,091,913 |
| 21 Dec 2018 | CNY | 12.75 | 12.94 | 12.7 | 12.72 | 12.72 | -0.11 (-0.86%) | 1,637,600 |
| 20 Dec 2018 | CNY | 12.83 | 12.98 | 12.7 | 12.83 | 12.83 | 0.0 (0.0%) | 1,326,500 |
| 19 Dec 2018 | CNY | 12.71 | 12.88 | 12.65 | 12.83 | 12.83 | -0.03 (-0.23%) | 1,574,200 |
| 18 Dec 2018 | CNY | 12.76 | 12.89 | 12.64 | 12.86 | 12.86 | -0.02 (-0.16%) | 971,600 |
| 17 Dec 2018 | CNY | 12.85 | 12.97 | 12.7 | 12.88 | 12.88 | +0.02 (+0.16%) | 1,285,500 |
| 14 Dec 2018 | CNY | 13 | 13 | 12.8 | 12.86 | 12.86 | -0.07 (-0.54%) | 1,559,213 |
| 13 Dec 2018 | CNY | 13.06 | 13.12 | 12.86 | 12.93 | 12.93 | +0.05 (+0.39%) | 2,149,700 |
| 12 Dec 2018 | CNY | 12.91 | 12.95 | 12.75 | 12.88 | 12.88 | 0.0 (0.0%) | 2,017,100 |
| 11 Dec 2018 | CNY | 13.14 | 13.14 | 12.8 | 12.88 | 12.88 | -0.26 (-1.98%) | 1,982,700 |
| 10 Dec 2018 | CNY | 13 | 13.21 | 12.95 | 13.14 | 13.14 | +0.26 (+2.02%) | 3,102,176 |
| 7 Dec 2018 | CNY | 12.8 | 12.94 | 12.75 | 12.88 | 12.88 | 0.0 (0.0%) | 1,902,800 |
| 6 Dec 2018 | CNY | 12.43 | 13.05 | 12.42 | 12.88 | 12.88 | +0.37 (+2.96%) | 9,163,309 |
| 5 Dec 2018 | CNY | 11.98 | 12.52 | 11.89 | 12.51 | 12.51 | +0.47 (+3.90%) | 2,370,009 |
| 4 Dec 2018 | CNY | 12.1 | 12.21 | 11.9 | 12.04 | 12.04 | -0.04 (-0.33%) | 1,591,100 |
