| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 16.28 | 16.52 | 16.11 | 16.16 | 16.16 | -0.18 (-1.10%) | 6,195,268 |
| 16 Jan 2019 | CNY | 16.5 | 16.64 | 16.11 | 16.34 | 16.34 | -0.15 (-0.91%) | 10,371,328 |
| 15 Jan 2019 | CNY | 15.63 | 16.64 | 15.54 | 16.49 | 16.49 | +0.82 (+5.23%) | 13,651,761 |
| 14 Jan 2019 | CNY | 15.17 | 15.8 | 15.05 | 15.67 | 15.67 | +0.47 (+3.09%) | 14,316,372 |
| 11 Jan 2019 | CNY | 14.87 | 15.3 | 14.77 | 15.2 | 15.2 | +0.37 (+2.49%) | 11,433,706 |
| 10 Jan 2019 | CNY | 14.97 | 15.05 | 14.74 | 14.83 | 14.83 | -0.07 (-0.47%) | 5,095,515 |
| 9 Jan 2019 | CNY | 14.7 | 15.15 | 14.7 | 14.9 | 14.9 | +0.24 (+1.64%) | 10,180,921 |
| 8 Jan 2019 | CNY | 14.5 | 14.82 | 14.28 | 14.66 | 14.66 | -0.03 (-0.20%) | 9,428,106 |
| 7 Jan 2019 | CNY | 13.59 | 14.7 | 13.5 | 14.69 | 14.69 | +0.53 (+3.74%) | 9,381,841 |
| 4 Jan 2019 | CNY | 13.59 | 14.18 | 13.52 | 14.16 | 14.16 | +0.44 (+3.21%) | 9,285,357 |
| 3 Jan 2019 | CNY | 14.36 | 14.41 | 13.7 | 13.72 | 13.72 | -0.65 (-4.52%) | 10,019,080 |
| 2 Jan 2019 | CNY | 14.6 | 14.78 | 14.33 | 14.37 | 14.37 | -0.12 (-0.83%) | 5,073,684 |
| 28 Dec 2018 | CNY | 14.46 | 14.68 | 14.03 | 14.49 | 14.49 | +0.07 (+0.49%) | 6,389,727 |
| 27 Dec 2018 | CNY | 14.94 | 14.97 | 14.42 | 14.42 | 14.42 | -0.26 (-1.77%) | 5,731,145 |
| 26 Dec 2018 | CNY | 14.76 | 14.9 | 14.64 | 14.68 | 14.68 | -0.11 (-0.74%) | 3,631,741 |
| 25 Dec 2018 | CNY | 14.86 | 14.89 | 14.26 | 14.79 | 14.79 | -0.2 (-1.33%) | 6,682,785 |
| 24 Dec 2018 | CNY | 14.74 | 15.11 | 14.66 | 14.99 | 14.99 | +0.21 (+1.42%) | 6,146,095 |
| 21 Dec 2018 | CNY | 14.7 | 14.89 | 14.65 | 14.78 | 14.78 | -0.04 (-0.27%) | 4,378,774 |
| 20 Dec 2018 | CNY | 14.96 | 15.06 | 14.65 | 14.82 | 14.82 | -0.13 (-0.87%) | 6,570,999 |
| 19 Dec 2018 | CNY | 15.35 | 15.58 | 14.92 | 14.95 | 14.95 | -0.43 (-2.80%) | 5,893,745 |
| 18 Dec 2018 | CNY | 15.55 | 15.64 | 15.05 | 15.38 | 15.38 | -0.24 (-1.54%) | 5,657,448 |
| 17 Dec 2018 | CNY | 15.67 | 15.9 | 15.5 | 15.62 | 15.62 | -0.14 (-0.89%) | 5,539,699 |
| 14 Dec 2018 | CNY | 16.01 | 16.07 | 15.75 | 15.76 | 15.76 | -0.33 (-2.05%) | 5,320,017 |
| 13 Dec 2018 | CNY | 15.8 | 16.25 | 15.74 | 16.09 | 16.09 | +0.25 (+1.58%) | 8,531,610 |
| 12 Dec 2018 | CNY | 15.89 | 15.93 | 15.67 | 15.84 | 15.84 | +0.05 (+0.32%) | 3,844,575 |
| 11 Dec 2018 | CNY | 15.8 | 15.89 | 15.64 | 15.79 | 15.79 | +0.03 (+0.19%) | 3,193,969 |
| 10 Dec 2018 | CNY | 15.6 | 16.1 | 15.55 | 15.76 | 15.76 | +0.03 (+0.19%) | 5,865,836 |
| 7 Dec 2018 | CNY | 15.79 | 15.96 | 15.72 | 15.73 | 15.73 | 0.0 (0.0%) | 4,002,231 |
| 6 Dec 2018 | CNY | 15.84 | 15.97 | 15.6 | 15.73 | 15.73 | -0.32 (-1.99%) | 5,657,180 |
| 5 Dec 2018 | CNY | 15.78 | 16.44 | 15.72 | 16.05 | 16.05 | -0.07 (-0.43%) | 11,765,313 |
