| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 18.9 | 19.13 | 18.84 | 19.01 | 19.01 | +0.03 (+0.16%) | 1,684,100 |
| 15 Jan 2019 | CNY | 18.69 | 19.02 | 18.63 | 18.98 | 18.98 | +0.27 (+1.44%) | 1,465,000 |
| 14 Jan 2019 | CNY | 19.27 | 19.3 | 18.63 | 18.71 | 18.71 | -0.62 (-3.21%) | 1,842,112 |
| 11 Jan 2019 | CNY | 19.23 | 19.38 | 19.01 | 19.33 | 19.33 | +0.2 (+1.05%) | 2,330,293 |
| 10 Jan 2019 | CNY | 18.95 | 19.19 | 18.8 | 19.13 | 19.13 | +0.19 (+1.00%) | 1,750,288 |
| 9 Jan 2019 | CNY | 18.87 | 19.3 | 18.86 | 18.94 | 18.94 | +0.05 (+0.26%) | 2,055,051 |
| 8 Jan 2019 | CNY | 19.13 | 19.16 | 18.85 | 18.89 | 18.89 | -0.27 (-1.41%) | 1,785,640 |
| 7 Jan 2019 | CNY | 18.53 | 19.4 | 18.53 | 19.16 | 19.16 | -0.04 (-0.21%) | 2,590,363 |
| 4 Jan 2019 | CNY | 18.53 | 19.32 | 18.51 | 19.2 | 19.2 | +0.35 (+1.86%) | 2,430,254 |
| 3 Jan 2019 | CNY | 18.6 | 18.87 | 18.38 | 18.85 | 18.85 | +0.27 (+1.45%) | 1,695,503 |
| 2 Jan 2019 | CNY | 18.49 | 18.59 | 18.3 | 18.58 | 18.58 | +0.15 (+0.81%) | 919,700 |
| 28 Dec 2018 | CNY | 18.54 | 18.75 | 18.25 | 18.43 | 18.43 | -0.07 (-0.38%) | 1,201,140 |
| 27 Dec 2018 | CNY | 19.11 | 19.11 | 18.46 | 18.5 | 18.5 | -0.28 (-1.49%) | 1,379,600 |
| 26 Dec 2018 | CNY | 18.77 | 18.95 | 18.54 | 18.78 | 18.78 | 0.0 (0.0%) | 1,272,900 |
| 25 Dec 2018 | CNY | 18.8 | 18.9 | 18.26 | 18.78 | 18.78 | -0.27 (-1.42%) | 1,810,000 |
| 24 Dec 2018 | CNY | 18.56 | 19.07 | 18.5 | 19.05 | 19.05 | +0.41 (+2.20%) | 1,679,500 |
| 21 Dec 2018 | CNY | 18.55 | 18.74 | 18.48 | 18.64 | 18.64 | -0.05 (-0.27%) | 1,136,988 |
| 20 Dec 2018 | CNY | 18.55 | 18.8 | 18.42 | 18.69 | 18.69 | +0.04 (+0.21%) | 1,283,188 |
| 19 Dec 2018 | CNY | 19.19 | 19.29 | 18.61 | 18.65 | 18.65 | -0.72 (-3.72%) | 2,218,300 |
| 18 Dec 2018 | CNY | 19.46 | 19.69 | 18.85 | 19.37 | 19.37 | -0.53 (-2.66%) | 3,388,833 |
| 17 Dec 2018 | CNY | 19.45 | 20.5 | 19.01 | 19.9 | 19.9 | +0.91 (+4.79%) | 4,884,333 |
| 14 Dec 2018 | CNY | 18.68 | 19.7 | 18.5 | 18.99 | 18.99 | +0.2 (+1.06%) | 3,259,045 |
| 13 Dec 2018 | CNY | 18.64 | 18.84 | 18.57 | 18.79 | 18.79 | +0.24 (+1.29%) | 1,331,156 |
| 12 Dec 2018 | CNY | 18.42 | 18.64 | 18.42 | 18.55 | 18.55 | +0.1 (+0.54%) | 821,200 |
| 11 Dec 2018 | CNY | 18.23 | 18.49 | 18.21 | 18.45 | 18.45 | +0.26 (+1.43%) | 795,700 |
| 10 Dec 2018 | CNY | 18.39 | 18.48 | 18.16 | 18.19 | 18.19 | -0.33 (-1.78%) | 865,619 |
| 7 Dec 2018 | CNY | 18.4 | 18.57 | 18.38 | 18.52 | 18.52 | +0.13 (+0.71%) | 944,300 |
| 6 Dec 2018 | CNY | 18.49 | 18.73 | 18.32 | 18.39 | 18.39 | -0.16 (-0.86%) | 1,296,300 |
| 5 Dec 2018 | CNY | 18.51 | 18.85 | 18.41 | 18.55 | 18.55 | -0.39 (-2.06%) | 1,654,600 |
| 4 Dec 2018 | CNY | 18.85 | 18.96 | 18.69 | 18.94 | 18.94 | +0.05 (+0.26%) | 1,431,873 |
