| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | CNY | 19.51 | 20.76 | 19.3 | 20.59 | 20.59 | +0.34 (+1.68%) | 2,956,445 |
| 4 Jan 2019 | CNY | 19.51 | 20.38 | 19.32 | 20.25 | 20.25 | +0.06 (+0.30%) | 3,605,056 |
| 3 Jan 2019 | CNY | 22.36 | 22.42 | 20.19 | 20.19 | 20.19 | -2.24 (-9.99%) | 6,257,665 |
| 2 Jan 2019 | CNY | 22.9 | 23.08 | 22.42 | 22.43 | 22.43 | -0.44 (-1.92%) | 3,511,392 |
| 28 Dec 2018 | CNY | 22.49 | 23.12 | 22.25 | 22.87 | 22.87 | +0.38 (+1.69%) | 4,207,881 |
| 27 Dec 2018 | CNY | 24.18 | 24.5 | 22.11 | 22.49 | 22.49 | -1.59 (-6.60%) | 6,945,493 |
| 26 Dec 2018 | CNY | 23.44 | 24.34 | 22.95 | 24.08 | 24.08 | +0.64 (+2.73%) | 10,484,112 |
| 25 Dec 2018 | CNY | 22.45 | 23.58 | 21.68 | 23.44 | 23.44 | +0.56 (+2.45%) | 6,831,494 |
| 24 Dec 2018 | CNY | 22.21 | 23.3 | 22.13 | 22.88 | 22.88 | +0.52 (+2.33%) | 5,652,132 |
| 21 Dec 2018 | CNY | 22.43 | 22.8 | 22.08 | 22.36 | 22.36 | -0.19 (-0.84%) | 4,638,472 |
| 20 Dec 2018 | CNY | 21.69 | 22.67 | 21.69 | 22.55 | 22.55 | +0.87 (+4.01%) | 5,861,477 |
| 19 Dec 2018 | CNY | 21.83 | 22.07 | 21.51 | 21.68 | 21.68 | -0.32 (-1.45%) | 2,688,664 |
| 18 Dec 2018 | CNY | 22.41 | 22.5 | 21.79 | 22 | 22 | -0.75 (-3.30%) | 4,737,096 |
| 17 Dec 2018 | CNY | 21.4 | 22.96 | 21.4 | 22.75 | 22.75 | +1.44 (+6.76%) | 7,332,559 |
| 14 Dec 2018 | CNY | 21.9 | 22.08 | 21.16 | 21.31 | 21.31 | -0.82 (-3.71%) | 4,466,871 |
| 13 Dec 2018 | CNY | 22.89 | 22.89 | 21.9 | 22.13 | 22.13 | -0.42 (-1.86%) | 4,962,559 |
| 12 Dec 2018 | CNY | 22.43 | 23.65 | 22.42 | 22.55 | 22.55 | +0.15 (+0.67%) | 7,068,654 |
| 11 Dec 2018 | CNY | 22.36 | 22.46 | 21.69 | 22.4 | 22.4 | +0.32 (+1.45%) | 5,572,794 |
| 10 Dec 2018 | CNY | 22.39 | 23.3 | 22.01 | 22.08 | 22.08 | -0.93 (-4.04%) | 7,265,275 |
| 7 Dec 2018 | CNY | 21.51 | 23.01 | 21.18 | 23.01 | 23.01 | +1.12 (+5.12%) | 11,353,946 |
| 6 Dec 2018 | CNY | 20.72 | 23.05 | 20.72 | 21.89 | 21.89 | +0.94 (+4.49%) | 10,306,520 |
| 5 Dec 2018 | CNY | 20.64 | 21.88 | 20.42 | 20.95 | 20.95 | +0.07 (+0.34%) | 4,161,976 |
| 4 Dec 2018 | CNY | 20.47 | 20.99 | 20.2 | 20.88 | 20.88 | +0.42 (+2.05%) | 3,218,954 |
| 3 Dec 2018 | CNY | 20.5 | 20.69 | 20.01 | 20.46 | 20.46 | +0.76 (+3.86%) | 3,473,239 |
| 30 Nov 2018 | CNY | 19.25 | 19.7 | 18.6 | 19.7 | 19.7 | +0.49 (+2.55%) | 2,363,862 |
| 29 Nov 2018 | CNY | 19.99 | 20.15 | 19.2 | 19.21 | 19.21 | -0.69 (-3.47%) | 1,999,501 |
| 28 Nov 2018 | CNY | 19.79 | 19.94 | 19.13 | 19.9 | 19.9 | +0.11 (+0.56%) | 1,781,217 |
| 27 Nov 2018 | CNY | 19.88 | 19.99 | 19.57 | 19.79 | 19.79 | +0.12 (+0.61%) | 1,367,435 |
| 26 Nov 2018 | CNY | 19.56 | 19.91 | 19.45 | 19.67 | 19.67 | +0.07 (+0.36%) | 1,540,512 |
| 23 Nov 2018 | CNY | 20.72 | 21 | 19.56 | 19.6 | 19.6 | -1.45 (-6.89%) | 3,320,813 |
