| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 14.42 | 14.42 | 13.8 | 14.15 | 14.15 | -0.35 (-2.41%) | 3,994,194 |
| 28 Jan 2019 | CNY | 14.7 | 14.74 | 14.46 | 14.5 | 14.5 | -0.05 (-0.34%) | 2,604,500 |
| 25 Jan 2019 | CNY | 14.57 | 14.71 | 14.52 | 14.55 | 14.55 | -0.09 (-0.61%) | 3,829,611 |
| 24 Jan 2019 | CNY | 14.77 | 14.84 | 14.4 | 14.64 | 14.64 | -0.22 (-1.48%) | 5,240,056 |
| 23 Jan 2019 | CNY | 14.75 | 14.91 | 14.72 | 14.86 | 14.86 | +0.05 (+0.34%) | 2,634,224 |
| 22 Jan 2019 | CNY | 15.03 | 15.05 | 14.76 | 14.81 | 14.81 | -0.29 (-1.92%) | 5,291,760 |
| 21 Jan 2019 | CNY | 15.31 | 15.63 | 14.93 | 15.1 | 15.1 | -0.04 (-0.26%) | 8,813,172 |
| 18 Jan 2019 | CNY | 14.64 | 15.15 | 14.56 | 15.14 | 15.14 | +0.47 (+3.20%) | 6,946,506 |
| 17 Jan 2019 | CNY | 14.6 | 14.92 | 14.45 | 14.67 | 14.67 | +0.02 (+0.14%) | 4,679,026 |
| 16 Jan 2019 | CNY | 14.49 | 14.8 | 14.45 | 14.65 | 14.65 | +0.16 (+1.10%) | 5,684,247 |
| 15 Jan 2019 | CNY | 14.13 | 14.54 | 14.13 | 14.49 | 14.49 | +0.34 (+2.40%) | 4,718,394 |
| 14 Jan 2019 | CNY | 14.54 | 14.56 | 14.13 | 14.15 | 14.15 | -0.34 (-2.35%) | 3,751,544 |
| 11 Jan 2019 | CNY | 14.39 | 14.52 | 14.24 | 14.49 | 14.49 | +0.06 (+0.42%) | 3,311,861 |
| 10 Jan 2019 | CNY | 14.6 | 14.67 | 14.4 | 14.43 | 14.43 | -0.17 (-1.16%) | 3,523,600 |
| 9 Jan 2019 | CNY | 14.78 | 14.98 | 14.58 | 14.6 | 14.6 | -0.18 (-1.22%) | 6,287,571 |
| 8 Jan 2019 | CNY | 14.61 | 14.81 | 14.42 | 14.78 | 14.78 | +0.19 (+1.30%) | 3,889,221 |
| 7 Jan 2019 | CNY | 14.58 | 14.77 | 14.5 | 14.59 | 14.59 | +0.06 (+0.41%) | 4,486,168 |
| 4 Jan 2019 | CNY | 13.76 | 14.55 | 13.76 | 14.53 | 14.53 | +0.52 (+3.71%) | 4,921,268 |
| 3 Jan 2019 | CNY | 14.59 | 14.78 | 14 | 14.01 | 14.01 | -0.54 (-3.71%) | 4,011,616 |
| 2 Jan 2019 | CNY | 15.17 | 15.17 | 14.49 | 14.55 | 14.55 | -0.63 (-4.15%) | 3,949,100 |
| 28 Dec 2018 | CNY | 15.12 | 15.29 | 14.97 | 15.18 | 15.18 | +0.04 (+0.26%) | 2,272,105 |
| 27 Dec 2018 | CNY | 15.54 | 15.66 | 15.11 | 15.14 | 15.14 | -0.18 (-1.17%) | 2,585,509 |
| 26 Dec 2018 | CNY | 15.27 | 15.51 | 15.21 | 15.32 | 15.32 | +0.05 (+0.33%) | 2,691,163 |
| 25 Dec 2018 | CNY | 15.22 | 15.4 | 14.94 | 15.27 | 15.27 | -0.45 (-2.86%) | 4,577,563 |
| 24 Dec 2018 | CNY | 15.29 | 15.75 | 15.28 | 15.72 | 15.72 | +0.42 (+2.75%) | 3,012,633 |
| 21 Dec 2018 | CNY | 15.85 | 15.85 | 15.14 | 15.3 | 15.3 | -0.6 (-3.77%) | 4,587,759 |
| 20 Dec 2018 | CNY | 15.74 | 16.01 | 15.7 | 15.9 | 15.9 | +0.13 (+0.82%) | 1,624,751 |
| 19 Dec 2018 | CNY | 16.2 | 16.3 | 15.71 | 15.77 | 15.77 | -0.41 (-2.53%) | 3,058,632 |
| 18 Dec 2018 | CNY | 15.92 | 16.33 | 15.88 | 16.18 | 16.18 | +0.09 (+0.56%) | 2,305,400 |
| 17 Dec 2018 | CNY | 16.01 | 16.1 | 15.56 | 16.09 | 16.09 | -0.01 (-0.06%) | 2,924,885 |
