| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 13.91 | 13.95 | 13.57 | 13.82 | 13.82 | 0.0 (0.0%) | 1,525,636 |
| 17 Jan 2019 | CNY | 14.11 | 14.15 | 13.82 | 13.82 | 13.82 | -0.29 (-2.06%) | 975,880 |
| 16 Jan 2019 | CNY | 14.2 | 14.28 | 14.03 | 14.11 | 14.11 | -0.09 (-0.63%) | 1,138,430 |
| 15 Jan 2019 | CNY | 13.9 | 14.27 | 13.8 | 14.2 | 14.2 | +0.29 (+2.08%) | 1,769,788 |
| 14 Jan 2019 | CNY | 13.81 | 14.72 | 13.67 | 13.91 | 13.91 | +0.04 (+0.29%) | 2,076,597 |
| 11 Jan 2019 | CNY | 13.7 | 14.07 | 13.47 | 13.87 | 13.87 | +0.25 (+1.84%) | 1,736,146 |
| 10 Jan 2019 | CNY | 13.4 | 13.67 | 13.4 | 13.62 | 13.62 | +0.11 (+0.81%) | 999,440 |
| 9 Jan 2019 | CNY | 13.46 | 13.82 | 13.4 | 13.51 | 13.51 | +0.03 (+0.22%) | 1,576,423 |
| 8 Jan 2019 | CNY | 13.52 | 13.74 | 13.44 | 13.48 | 13.48 | -0.13 (-0.96%) | 1,093,328 |
| 7 Jan 2019 | CNY | 12.99 | 13.69 | 12.88 | 13.61 | 13.61 | +0.2 (+1.49%) | 1,259,379 |
| 4 Jan 2019 | CNY | 12.99 | 13.44 | 12.9 | 13.41 | 13.41 | +0.33 (+2.52%) | 1,099,228 |
| 3 Jan 2019 | CNY | 13.2 | 13.27 | 13.03 | 13.08 | 13.08 | +0.01 (+0.08%) | 712,360 |
| 2 Jan 2019 | CNY | 13.29 | 13.34 | 13.06 | 13.07 | 13.07 | -0.03 (-0.23%) | 568,130 |
| 28 Dec 2018 | CNY | 13.22 | 13.43 | 12.99 | 13.1 | 13.1 | -0.1 (-0.76%) | 843,624 |
| 27 Dec 2018 | CNY | 13.65 | 13.65 | 13.19 | 13.2 | 13.2 | -0.14 (-1.05%) | 1,117,581 |
| 26 Dec 2018 | CNY | 13.27 | 13.53 | 13.27 | 13.34 | 13.34 | 0.0 (0.0%) | 764,153 |
| 25 Dec 2018 | CNY | 13.44 | 13.52 | 13 | 13.34 | 13.34 | -0.24 (-1.77%) | 1,326,113 |
| 24 Dec 2018 | CNY | 13.5 | 13.62 | 13.32 | 13.58 | 13.58 | +0.16 (+1.19%) | 1,004,546 |
| 21 Dec 2018 | CNY | 13.44 | 13.63 | 13.3 | 13.42 | 13.42 | -0.24 (-1.76%) | 1,456,521 |
| 20 Dec 2018 | CNY | 13.75 | 13.8 | 13.3 | 13.66 | 13.66 | -0.5 (-3.53%) | 2,691,452 |
| 19 Dec 2018 | CNY | 14.66 | 14.86 | 14.13 | 14.16 | 14.16 | -0.61 (-4.13%) | 1,768,249 |
| 18 Dec 2018 | CNY | 14.79 | 14.95 | 14.62 | 14.77 | 14.77 | -0.27 (-1.80%) | 1,972,310 |
| 17 Dec 2018 | CNY | 14.23 | 15.09 | 14.02 | 15.04 | 15.04 | +0.48 (+3.30%) | 3,885,353 |
| 14 Dec 2018 | CNY | 14.59 | 15.02 | 14.51 | 14.56 | 14.56 | -0.05 (-0.34%) | 2,584,750 |
| 13 Dec 2018 | CNY | 14.65 | 14.77 | 14.33 | 14.61 | 14.61 | 0.0 (0.0%) | 1,974,610 |
| 12 Dec 2018 | CNY | 14.8 | 14.92 | 14.52 | 14.61 | 14.61 | -0.27 (-1.81%) | 1,271,420 |
| 11 Dec 2018 | CNY | 14.73 | 14.88 | 14.53 | 14.88 | 14.88 | +0.17 (+1.16%) | 1,637,213 |
| 10 Dec 2018 | CNY | 15.15 | 15.3 | 14.36 | 14.71 | 14.71 | -0.75 (-4.85%) | 3,882,381 |
| 7 Dec 2018 | CNY | 15.76 | 15.77 | 15.1 | 15.46 | 15.46 | -0.22 (-1.40%) | 3,426,812 |
| 6 Dec 2018 | CNY | 15.22 | 15.8 | 15.08 | 15.68 | 15.68 | +0.35 (+2.28%) | 4,328,897 |
