| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 14.23 | 14.74 | 14.21 | 14.42 | 10.3 | -0.21 (-1.44%) | 2,025,149 |
| 28 Jan 2019 | CNY | 15.04 | 15.26 | 14.59 | 14.63 | 10.45 | +0.13 (+0.90%) | 3,280,224 |
| 25 Jan 2019 | CNY | 14.67 | 14.72 | 14.37 | 14.5 | 10.3571 | -0.16 (-1.09%) | 989,400 |
| 24 Jan 2019 | CNY | 14.78 | 14.91 | 14.6 | 14.66 | 10.4714 | -0.12 (-0.81%) | 1,100,040 |
| 23 Jan 2019 | CNY | 14.31 | 14.86 | 14.03 | 14.78 | 10.5571 | +0.49 (+3.43%) | 1,562,284 |
| 22 Jan 2019 | CNY | 14.5 | 14.5 | 14.11 | 14.29 | 10.2071 | -0.21 (-1.45%) | 768,505 |
| 21 Jan 2019 | CNY | 14.43 | 14.51 | 14.2 | 14.5 | 10.3571 | +0.07 (+0.49%) | 1,211,845 |
| 18 Jan 2019 | CNY | 13.77 | 14.5 | 13.77 | 14.43 | 10.3071 | +0.67 (+4.87%) | 2,127,471 |
| 17 Jan 2019 | CNY | 13.98 | 14.17 | 13.73 | 13.76 | 9.8286 | -0.3 (-2.13%) | 878,920 |
| 16 Jan 2019 | CNY | 14.22 | 14.3 | 13.92 | 14.06 | 10.0429 | -0.08 (-0.57%) | 943,600 |
| 15 Jan 2019 | CNY | 14.11 | 14.37 | 13.78 | 14.14 | 10.1 | +0.02 (+0.14%) | 1,885,740 |
| 14 Jan 2019 | CNY | 13.88 | 14.44 | 13.39 | 14.12 | 10.0857 | +0.92 (+6.97%) | 2,651,697 |
| 11 Jan 2019 | CNY | 13.01 | 13.36 | 12.89 | 13.2 | 9.4286 | +0.3 (+2.33%) | 849,880 |
| 10 Jan 2019 | CNY | 13.36 | 13.36 | 12.9 | 12.9 | 9.2143 | -0.17 (-1.30%) | 720,020 |
| 9 Jan 2019 | CNY | 13.63 | 13.75 | 13.07 | 13.07 | 9.3357 | -0.17 (-1.28%) | 1,718,574 |
| 8 Jan 2019 | CNY | 13.04 | 13.27 | 12.91 | 13.24 | 9.4571 | +0.16 (+1.22%) | 1,096,861 |
| 7 Jan 2019 | CNY | 12.3 | 13.08 | 12.12 | 13.08 | 9.3429 | +0.74 (+6.00%) | 1,640,283 |
| 4 Jan 2019 | CNY | 11.88 | 12.36 | 11.65 | 12.34 | 8.8143 | +0.76 (+6.56%) | 1,348,286 |
| 3 Jan 2019 | CNY | 12.05 | 12.13 | 11.5 | 11.58 | 8.2714 | -0.51 (-4.22%) | 806,820 |
| 2 Jan 2019 | CNY | 12.32 | 12.44 | 12.09 | 12.09 | 8.6357 | -0.27 (-2.18%) | 563,520 |
| 28 Dec 2018 | CNY | 12.58 | 12.62 | 12.21 | 12.36 | 8.8286 | -0.41 (-3.21%) | 1,429,720 |
| 27 Dec 2018 | CNY | 12.51 | 13.2 | 12.35 | 12.77 | 9.1214 | +0.27 (+2.16%) | 3,922,440 |
| 26 Dec 2018 | CNY | 12.38 | 12.52 | 12.29 | 12.5 | 8.9286 | +0.12 (+0.97%) | 464,580 |
| 25 Dec 2018 | CNY | 12.52 | 12.52 | 12.06 | 12.38 | 8.8429 | -0.14 (-1.12%) | 532,139 |
| 24 Dec 2018 | CNY | 12.51 | 12.58 | 12.4 | 12.52 | 8.9429 | +0.01 (+0.08%) | 398,352 |
| 21 Dec 2018 | CNY | 12.34 | 12.54 | 12.31 | 12.51 | 8.9357 | +0.19 (+1.54%) | 623,400 |
| 20 Dec 2018 | CNY | 12.27 | 12.5 | 12.15 | 12.32 | 8.8 | +0.08 (+0.65%) | 429,141 |
| 19 Dec 2018 | CNY | 12.56 | 12.58 | 12.22 | 12.24 | 8.7429 | -0.24 (-1.92%) | 438,620 |
| 18 Dec 2018 | CNY | 12.64 | 12.79 | 12.3 | 12.48 | 8.9143 | -0.24 (-1.89%) | 571,200 |
| 17 Dec 2018 | CNY | 12.6 | 12.8 | 12.35 | 12.72 | 9.0857 | -0.11 (-0.86%) | 502,400 |
