| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 16.17 | 16.17 | 15.66 | 15.99 | 15.99 | -0.21 (-1.30%) | 6,164,314 |
| 10 Jan 2019 | CNY | 16.67 | 16.69 | 16.16 | 16.2 | 16.2 | -0.15 (-0.92%) | 4,764,964 |
| 9 Jan 2019 | CNY | 16.66 | 16.76 | 16.31 | 16.35 | 16.35 | -0.28 (-1.68%) | 5,711,107 |
| 8 Jan 2019 | CNY | 16.41 | 16.88 | 16.08 | 16.63 | 16.63 | +0.27 (+1.65%) | 7,056,331 |
| 7 Jan 2019 | CNY | 15.64 | 16.5 | 15.64 | 16.36 | 16.36 | +0.19 (+1.18%) | 5,290,679 |
| 4 Jan 2019 | CNY | 15.64 | 16.2 | 15.33 | 16.17 | 16.17 | +0.55 (+3.52%) | 4,807,179 |
| 3 Jan 2019 | CNY | 15.45 | 15.73 | 15.45 | 15.62 | 15.62 | +0.29 (+1.89%) | 3,594,600 |
| 2 Jan 2019 | CNY | 15.65 | 15.8 | 15.28 | 15.33 | 15.33 | -0.19 (-1.22%) | 2,358,597 |
| 28 Dec 2018 | CNY | 15.5 | 15.78 | 15.33 | 15.52 | 15.52 | -0.34 (-2.14%) | 4,103,410 |
| 27 Dec 2018 | CNY | 16.6 | 16.87 | 15.85 | 15.86 | 15.86 | +0.11 (+0.70%) | 7,356,398 |
| 26 Dec 2018 | CNY | 15.78 | 15.88 | 15.6 | 15.75 | 15.75 | +0.04 (+0.25%) | 3,541,798 |
| 25 Dec 2018 | CNY | 15.89 | 15.89 | 15.15 | 15.71 | 15.71 | -0.68 (-4.15%) | 5,836,329 |
| 24 Dec 2018 | CNY | 16.7 | 16.72 | 16.22 | 16.39 | 16.39 | -0.23 (-1.38%) | 6,664,791 |
| 21 Dec 2018 | CNY | 16.76 | 16.9 | 16.51 | 16.62 | 16.62 | -0.4 (-2.35%) | 4,006,092 |
| 20 Dec 2018 | CNY | 17.05 | 17.24 | 16.88 | 17.02 | 17.02 | -0.18 (-1.05%) | 4,360,600 |
| 19 Dec 2018 | CNY | 17.21 | 17.46 | 16.91 | 17.2 | 17.2 | -0.68 (-3.80%) | 4,366,888 |
| 18 Dec 2018 | CNY | 18.58 | 18.58 | 17.65 | 17.88 | 17.88 | -0.97 (-5.15%) | 4,925,186 |
| 17 Dec 2018 | CNY | 18.71 | 18.97 | 18.1 | 18.85 | 18.85 | -0.45 (-2.33%) | 3,169,971 |
| 14 Dec 2018 | CNY | 20.45 | 20.45 | 18.9 | 19.3 | 19.3 | -0.81 (-4.03%) | 4,975,200 |
| 13 Dec 2018 | CNY | 20.16 | 20.47 | 19.93 | 20.11 | 20.11 | -0.67 (-3.22%) | 5,566,222 |
| 12 Dec 2018 | CNY | 21.25 | 21.41 | 20.63 | 20.78 | 20.78 | -0.41 (-1.93%) | 2,930,999 |
| 11 Dec 2018 | CNY | 21 | 21.27 | 20.43 | 21.19 | 21.19 | -0.15 (-0.70%) | 3,920,200 |
| 10 Dec 2018 | CNY | 20.77 | 22.03 | 20.76 | 21.34 | 21.34 | +0.71 (+3.44%) | 5,247,800 |
| 7 Dec 2018 | CNY | 20.84 | 21.04 | 20.4 | 20.63 | 20.63 | -0.51 (-2.41%) | 3,448,015 |
| 6 Dec 2018 | CNY | 21.8 | 21.95 | 20.94 | 21.14 | 21.14 | -0.8 (-3.65%) | 4,719,500 |
| 5 Dec 2018 | CNY | 21.69 | 22.29 | 21.55 | 21.94 | 21.94 | -0.53 (-2.36%) | 6,005,528 |
| 4 Dec 2018 | CNY | 21.2 | 22.75 | 21.01 | 22.47 | 22.47 | +1.31 (+6.19%) | 9,275,043 |
| 3 Dec 2018 | CNY | 21.02 | 21.46 | 20.52 | 21.16 | 21.16 | +0.86 (+4.24%) | 7,111,128 |
| 30 Nov 2018 | CNY | 20.12 | 20.94 | 19.74 | 20.3 | 20.3 | +0.22 (+1.10%) | 4,487,700 |
| 29 Nov 2018 | CNY | 20.7 | 20.89 | 20 | 20.08 | 20.08 | -0.98 (-4.65%) | 5,640,800 |
