| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | CNY | 15.13 | 15.22 | 14.75 | 14.78 | 14.78 | -0.45 (-2.95%) | 1,586,875 |
| 2 Jan 2019 | CNY | 15.33 | 15.33 | 14.95 | 15.23 | 15.23 | -0.17 (-1.10%) | 2,054,075 |
| 28 Dec 2018 | CNY | 14.95 | 15.53 | 14.86 | 15.4 | 15.4 | +0.58 (+3.91%) | 4,050,998 |
| 27 Dec 2018 | CNY | 14.8 | 14.95 | 14.62 | 14.82 | 14.82 | +0.22 (+1.51%) | 1,251,300 |
| 26 Dec 2018 | CNY | 14.88 | 14.96 | 14.58 | 14.6 | 14.6 | -0.28 (-1.88%) | 857,200 |
| 25 Dec 2018 | CNY | 14.52 | 15.14 | 14.06 | 14.88 | 14.88 | +0.24 (+1.64%) | 1,439,600 |
| 24 Dec 2018 | CNY | 14.36 | 14.64 | 14.2 | 14.64 | 14.64 | +0.45 (+3.17%) | 867,400 |
| 21 Dec 2018 | CNY | 14.2 | 14.32 | 14.1 | 14.19 | 14.19 | -0.06 (-0.42%) | 331,400 |
| 20 Dec 2018 | CNY | 14.05 | 14.32 | 13.97 | 14.25 | 14.25 | +0.11 (+0.78%) | 487,600 |
| 19 Dec 2018 | CNY | 14.21 | 14.34 | 14.09 | 14.14 | 14.14 | -0.15 (-1.05%) | 385,900 |
| 18 Dec 2018 | CNY | 14.19 | 14.36 | 13.96 | 14.29 | 14.29 | +0.01 (+0.07%) | 684,100 |
| 17 Dec 2018 | CNY | 14.02 | 14.4 | 14.02 | 14.28 | 14.28 | 0.0 (0.0%) | 718,000 |
| 14 Dec 2018 | CNY | 14.89 | 15.02 | 14.18 | 14.28 | 14.28 | -0.73 (-4.86%) | 1,248,796 |
| 13 Dec 2018 | CNY | 14.81 | 15.05 | 14.7 | 15.01 | 15.01 | +0.25 (+1.69%) | 952,329 |
| 12 Dec 2018 | CNY | 15.11 | 15.11 | 14.7 | 14.76 | 14.76 | -0.23 (-1.53%) | 626,600 |
| 11 Dec 2018 | CNY | 14.88 | 15 | 14.82 | 14.99 | 14.99 | +0.13 (+0.87%) | 698,700 |
| 10 Dec 2018 | CNY | 14.81 | 14.94 | 14.77 | 14.86 | 14.86 | -0.08 (-0.54%) | 582,100 |
| 7 Dec 2018 | CNY | 14.75 | 15.07 | 14.61 | 14.94 | 14.94 | +0.25 (+1.70%) | 1,200,300 |
| 6 Dec 2018 | CNY | 14.62 | 14.84 | 14.59 | 14.69 | 14.69 | -0.05 (-0.34%) | 1,005,700 |
| 5 Dec 2018 | CNY | 14.67 | 14.86 | 14.62 | 14.74 | 14.74 | -0.24 (-1.60%) | 954,200 |
| 4 Dec 2018 | CNY | 14.98 | 15.09 | 14.76 | 14.98 | 14.98 | 0.0 (0.0%) | 1,139,800 |
| 3 Dec 2018 | CNY | 14.78 | 15.04 | 14.62 | 14.98 | 14.98 | +0.56 (+3.88%) | 1,592,600 |
| 30 Nov 2018 | CNY | 14.6 | 14.69 | 14.02 | 14.42 | 14.42 | -0.34 (-2.30%) | 1,798,900 |
| 29 Nov 2018 | CNY | 15.23 | 15.3 | 14.73 | 14.76 | 14.76 | -0.47 (-3.09%) | 1,840,900 |
| 28 Nov 2018 | CNY | 15.03 | 15.29 | 14.81 | 15.23 | 15.23 | +0.23 (+1.53%) | 2,026,300 |
| 27 Nov 2018 | CNY | 14.91 | 15.54 | 14.71 | 15 | 15 | +0.27 (+1.83%) | 1,852,800 |
| 26 Nov 2018 | CNY | 14.59 | 14.98 | 14.42 | 14.73 | 14.73 | +0.18 (+1.24%) | 1,502,900 |
| 23 Nov 2018 | CNY | 15.58 | 15.58 | 14.55 | 14.55 | 14.55 | -1.04 (-6.67%) | 2,736,075 |
| 22 Nov 2018 | CNY | 15.6 | 16.28 | 15.46 | 15.59 | 15.59 | -0.28 (-1.76%) | 4,717,075 |
| 21 Nov 2018 | CNY | 14.68 | 15.9 | 14.57 | 15.87 | 15.87 | +1.18 (+8.03%) | 3,996,746 |
