| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | CNY | 13.0442 | 13.7543 | 12.9252 | 13.5544 | 13.5544 | +0.514 (+3.94%) | 8,051,077 |
| 7 Jan 2019 | CNY | 12.7509 | 13.0697 | 12.7509 | 13.04 | 13.04 | +0.038 (+0.29%) | 3,774,668 |
| 4 Jan 2019 | CNY | 12.7509 | 13.0017 | 12.551 | 13.0017 | 13.0017 | +0.166 (+1.29%) | 3,451,898 |
| 3 Jan 2019 | CNY | 13.0527 | 13.0527 | 12.7551 | 12.8359 | 12.8359 | -0.153 (-1.18%) | 2,122,778 |
| 2 Jan 2019 | CNY | 12.9549 | 13.0697 | 12.8019 | 12.989 | 12.989 | +0.021 (+0.16%) | 1,396,408 |
| 28 Dec 2018 | CNY | 13.4354 | 13.5417 | 12.9039 | 12.9677 | 12.9677 | -0.361 (-2.71%) | 2,521,955 |
| 27 Dec 2018 | CNY | 13.614 | 13.733 | 13.3291 | 13.3291 | 13.3291 | -0.072 (-0.54%) | 2,210,800 |
| 26 Dec 2018 | CNY | 13.5119 | 13.5672 | 13.3971 | 13.4014 | 13.4014 | -0.111 (-0.82%) | 1,598,520 |
| 25 Dec 2018 | CNY | 13.7755 | 13.852 | 13.1378 | 13.5119 | 13.5119 | -0.485 (-3.46%) | 3,859,582 |
| 24 Dec 2018 | CNY | 13.8946 | 14.0646 | 13.8563 | 13.9966 | 13.9966 | +0.025 (+0.18%) | 2,097,464 |
| 21 Dec 2018 | CNY | 13.9031 | 14.0264 | 13.6522 | 13.9711 | 13.9711 | +0.076 (+0.55%) | 2,673,149 |
| 20 Dec 2018 | CNY | 13.9413 | 14.1029 | 13.8308 | 13.8946 | 13.8946 | -0.055 (-0.40%) | 2,623,350 |
| 19 Dec 2018 | CNY | 14.3537 | 14.426 | 13.8648 | 13.9498 | 13.9498 | -0.447 (-3.10%) | 3,457,310 |
| 18 Dec 2018 | CNY | 14.2219 | 14.4941 | 14.2219 | 14.3963 | 14.3963 | +0.03 (+0.21%) | 2,421,414 |
| 17 Dec 2018 | CNY | 14.6556 | 14.6641 | 14.1837 | 14.3665 | 14.3665 | -0.451 (-3.04%) | 3,284,662 |
| 14 Dec 2018 | CNY | 14.7151 | 14.9787 | 14.7109 | 14.8172 | 14.8172 | -0.009 (-0.06%) | 3,761,090 |
| 13 Dec 2018 | CNY | 14.6641 | 15.0298 | 14.6344 | 14.8257 | 14.8257 | +0.276 (+1.90%) | 6,105,759 |
| 12 Dec 2018 | CNY | 14.5366 | 14.6471 | 14.4345 | 14.5493 | 14.5493 | +0.013 (+0.09%) | 1,915,652 |
| 11 Dec 2018 | CNY | 14.7109 | 14.7747 | 14.4175 | 14.5366 | 14.5366 | -0.204 (-1.38%) | 2,962,407 |
| 10 Dec 2018 | CNY | 14.7109 | 15.1191 | 14.6726 | 14.7407 | 14.7407 | -0.055 (-0.37%) | 3,712,448 |
| 7 Dec 2018 | CNY | 14.5833 | 14.8129 | 14.4643 | 14.7959 | 14.7959 | +0.153 (+1.04%) | 2,916,783 |
| 6 Dec 2018 | CNY | 14.7534 | 14.8597 | 14.5748 | 14.6429 | 14.6429 | -0.047 (-0.32%) | 3,818,116 |
| 5 Dec 2018 | CNY | 14.6769 | 14.8214 | 14.5876 | 14.6896 | 14.6896 | -0.255 (-1.71%) | 3,598,178 |
| 4 Dec 2018 | CNY | 14.3708 | 15.2211 | 14.358 | 14.9447 | 14.9447 | +0.527 (+3.66%) | 6,355,687 |
| 3 Dec 2018 | CNY | 14.2517 | 14.4983 | 14.0774 | 14.4175 | 14.4175 | +0.383 (+2.73%) | 5,528,590 |
| 30 Nov 2018 | CNY | 14.0859 | 14.2772 | 13.9456 | 14.0349 | 14.0349 | -0.247 (-1.73%) | 4,513,861 |
| 29 Nov 2018 | CNY | 14.6684 | 14.7109 | 14.0221 | 14.2815 | 14.2815 | -0.289 (-1.98%) | 5,263,634 |
| 28 Nov 2018 | CNY | 14.5196 | 14.6174 | 14.2645 | 14.5706 | 14.5706 | +0.034 (+0.23%) | 3,126,414 |
| 27 Nov 2018 | CNY | 14.7407 | 14.932 | 14.46 | 14.5366 | 14.5366 | -0.429 (-2.87%) | 3,101,476 |
| 26 Nov 2018 | CNY | 15.557 | 15.6335 | 13.8903 | 14.966 | 14.966 | -0.468 (-3.03%) | 9,473,559 |
