| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 17.0429 | 18.8429 | 16.8214 | 18.1786 | 18.1786 | +1.036 (+6.04%) | 26,262,341 |
| 17 Jan 2019 | CNY | 16.4286 | 17.5714 | 16.1214 | 17.1429 | 17.1429 | +0.457 (+2.74%) | 18,319,610 |
| 16 Jan 2019 | CNY | 16.1929 | 17.2786 | 15.7929 | 16.6857 | 16.6857 | +0.086 (+0.52%) | 15,975,167 |
| 15 Jan 2019 | CNY | 15.3214 | 17 | 15.1143 | 16.6 | 16.6 | +0.95 (+6.07%) | 16,501,021 |
| 14 Jan 2019 | CNY | 16.0143 | 16.0357 | 15.0143 | 15.65 | 15.65 | -0.621 (-3.82%) | 10,531,896 |
| 11 Jan 2019 | CNY | 15.1429 | 16.4143 | 15.0786 | 16.2714 | 16.2714 | +1.021 (+6.70%) | 18,419,289 |
| 10 Jan 2019 | CNY | 14.5071 | 15.55 | 14.4643 | 15.25 | 15.25 | +0.686 (+4.71%) | 11,078,820 |
| 9 Jan 2019 | CNY | 14.7786 | 14.9286 | 14.4429 | 14.5643 | 14.5643 | +0.007 (+0.05%) | 2,840,530 |
| 8 Jan 2019 | CNY | 14.6214 | 14.8929 | 14.3786 | 14.5571 | 14.5571 | -0.222 (-1.50%) | 2,478,960 |
| 7 Jan 2019 | CNY | 14.4929 | 14.9714 | 13.7357 | 14.7786 | 14.7786 | +0.3 (+2.07%) | 3,480,489 |
| 4 Jan 2019 | CNY | 14.4929 | 14.9786 | 13.8929 | 14.4786 | 14.4786 | -0.071 (-0.49%) | 3,898,540 |
| 3 Jan 2019 | CNY | 15.3 | 15.4643 | 14.2857 | 14.55 | 14.55 | -1.079 (-6.90%) | 5,549,160 |
| 2 Jan 2019 | CNY | 14.9 | 16.0429 | 14.9 | 15.6286 | 15.6286 | +0.393 (+2.58%) | 8,554,376 |
| 28 Dec 2018 | CNY | 15.6429 | 15.7071 | 14.6786 | 15.2357 | 15.2357 | -0.836 (-5.20%) | 8,434,052 |
| 27 Dec 2018 | CNY | 16.2929 | 16.3786 | 15.2857 | 16.0714 | 16.0714 | -0.214 (-1.32%) | 8,592,922 |
| 26 Dec 2018 | CNY | 17.0857 | 17.2857 | 16.0786 | 16.2857 | 16.2857 | -1.286 (-7.32%) | 12,423,951 |
| 25 Dec 2018 | CNY | 16.55 | 18.2143 | 16.3214 | 17.5714 | 17.5714 | +0.5 (+2.93%) | 13,500,380 |
| 24 Dec 2018 | CNY | 15.9214 | 17.45 | 15.65 | 17.0714 | 17.0714 | +0.493 (+2.97%) | 15,250,167 |
| 21 Dec 2018 | CNY | 16.3357 | 16.7571 | 15.3143 | 16.5786 | 16.5786 | -0.436 (-2.56%) | 10,921,614 |
| 20 Dec 2018 | CNY | 15.9071 | 17.4286 | 15.5786 | 17.0143 | 17.0143 | +0.493 (+2.98%) | 11,569,875 |
| 19 Dec 2018 | CNY | 15.3571 | 16.5786 | 14.9286 | 16.5214 | 16.5214 | +0.993 (+6.39%) | 7,315,754 |
| 18 Dec 2018 | CNY | 15.2143 | 15.5429 | 15.0429 | 15.5286 | 15.5286 | +0.036 (+0.23%) | 2,106,536 |
| 17 Dec 2018 | CNY | 14.6429 | 15.5714 | 14.5071 | 15.4929 | 15.4929 | +0.65 (+4.38%) | 2,729,640 |
| 14 Dec 2018 | CNY | 14.7857 | 14.9643 | 14.65 | 14.8429 | 14.8429 | -0.143 (-0.95%) | 1,558,494 |
| 13 Dec 2018 | CNY | 14.1286 | 14.9857 | 14.1286 | 14.9857 | 14.9857 | +0.7 (+4.90%) | 3,463,448 |
| 12 Dec 2018 | CNY | 14.4857 | 14.6786 | 14.0857 | 14.2857 | 14.2857 | -0.443 (-3.01%) | 1,632,400 |
| 11 Dec 2018 | CNY | 14.0571 | 15.3571 | 14.0357 | 14.7286 | 14.7286 | +0.457 (+3.20%) | 5,720,941 |
| 10 Dec 2018 | CNY | 14.0286 | 14.6286 | 13.85 | 14.2714 | 14.2714 | +0.257 (+1.83%) | 2,542,771 |
| 7 Dec 2018 | CNY | 13.7786 | 14.2143 | 13.7786 | 14.0143 | 14.0143 | -0.079 (-0.56%) | 1,170,540 |
| 6 Dec 2018 | CNY | 14.2143 | 14.9714 | 13.5143 | 14.0929 | 14.0929 | -0.329 (-2.28%) | 3,880,849 |
