| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 15.41 | 15.46 | 15 | 15.22 | 10.8714 | -0.19 (-1.23%) | 1,074,680 |
| 28 Jan 2019 | CNY | 15.99 | 15.99 | 15.4 | 15.41 | 11.0071 | -0.46 (-2.90%) | 1,379,708 |
| 25 Jan 2019 | CNY | 15.99 | 16.11 | 15.87 | 15.87 | 11.3357 | -0.19 (-1.18%) | 730,270 |
| 24 Jan 2019 | CNY | 16.02 | 16.1 | 15.85 | 16.06 | 11.4714 | +0.06 (+0.38%) | 789,551 |
| 23 Jan 2019 | CNY | 16.01 | 16.1 | 15.93 | 16 | 11.4286 | -0.07 (-0.44%) | 358,309 |
| 22 Jan 2019 | CNY | 16.29 | 16.29 | 16.02 | 16.07 | 11.4786 | -0.12 (-0.74%) | 512,040 |
| 21 Jan 2019 | CNY | 16 | 16.35 | 15.96 | 16.19 | 11.5643 | +0.19 (+1.19%) | 935,524 |
| 18 Jan 2019 | CNY | 15.9 | 16.05 | 15.8 | 16 | 11.4286 | +0.1 (+0.63%) | 617,569 |
| 17 Jan 2019 | CNY | 16.3 | 16.3 | 15.9 | 15.9 | 11.3571 | -0.32 (-1.97%) | 663,665 |
| 16 Jan 2019 | CNY | 16.19 | 16.35 | 16.1 | 16.22 | 11.5857 | +0.03 (+0.19%) | 1,178,868 |
| 15 Jan 2019 | CNY | 15.86 | 16.24 | 15.86 | 16.19 | 11.5643 | +0.21 (+1.31%) | 859,757 |
| 14 Jan 2019 | CNY | 16.2 | 16.28 | 15.95 | 15.98 | 11.4143 | -0.35 (-2.14%) | 676,635 |
| 11 Jan 2019 | CNY | 15.9 | 16.36 | 15.75 | 16.33 | 11.6643 | +0.33 (+2.06%) | 1,206,643 |
| 10 Jan 2019 | CNY | 16.02 | 16.15 | 15.85 | 16 | 11.4286 | -0.01 (-0.06%) | 718,140 |
| 9 Jan 2019 | CNY | 16.06 | 16.32 | 15.98 | 16.01 | 11.4357 | -0.05 (-0.31%) | 912,982 |
| 8 Jan 2019 | CNY | 16.1 | 16.19 | 15.97 | 16.06 | 11.4714 | -0.12 (-0.74%) | 640,041 |
| 7 Jan 2019 | CNY | 16.01 | 16.2 | 15.88 | 16.18 | 11.5571 | +0.18 (+1.13%) | 828,228 |
| 4 Jan 2019 | CNY | 15.36 | 16.06 | 15.31 | 16 | 11.4286 | +0.48 (+3.09%) | 1,299,219 |
| 3 Jan 2019 | CNY | 16.21 | 16.45 | 15.35 | 15.52 | 11.0857 | -0.73 (-4.49%) | 1,340,529 |
| 2 Jan 2019 | CNY | 16.35 | 16.55 | 16.25 | 16.25 | 11.6071 | -0.13 (-0.79%) | 816,808 |
| 28 Dec 2018 | CNY | 16.12 | 16.48 | 16.07 | 16.38 | 11.7 | +0.23 (+1.42%) | 1,100,591 |
| 27 Dec 2018 | CNY | 16.68 | 16.68 | 16.03 | 16.15 | 11.5357 | -0.05 (-0.31%) | 893,319 |
| 26 Dec 2018 | CNY | 16.38 | 16.44 | 16.07 | 16.2 | 11.5714 | -0.21 (-1.28%) | 1,018,048 |
| 25 Dec 2018 | CNY | 16.65 | 16.65 | 15.75 | 16.41 | 11.7214 | -0.38 (-2.26%) | 2,018,916 |
| 24 Dec 2018 | CNY | 16.61 | 16.96 | 16.52 | 16.79 | 11.9929 | +0.09 (+0.54%) | 1,101,760 |
| 21 Dec 2018 | CNY | 16.83 | 17.1 | 16.42 | 16.7 | 11.9286 | -0.29 (-1.71%) | 1,823,300 |
| 20 Dec 2018 | CNY | 16.84 | 17.32 | 16.7 | 16.99 | 12.1357 | -0.04 (-0.23%) | 1,818,139 |
| 19 Dec 2018 | CNY | 17.3 | 17.68 | 17 | 17.03 | 12.1643 | -0.53 (-3.02%) | 2,549,215 |
| 18 Dec 2018 | CNY | 16.69 | 18.45 | 16.38 | 17.56 | 12.5429 | +0.73 (+4.34%) | 5,346,108 |
| 17 Dec 2018 | CNY | 16.4 | 16.9 | 16.21 | 16.83 | 12.0214 | +0.33 (+2%) | 2,302,467 |
