| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 18.9054 | 19.5946 | 18.6487 | 19.5946 | 19.5946 | +0.919 (+4.92%) | 1,796,315 |
| 14 Jan 2019 | CNY | 18.6824 | 19.0878 | 18.6419 | 18.6757 | 18.6757 | -0.068 (-0.36%) | 862,509 |
| 11 Jan 2019 | CNY | 18.6824 | 18.9122 | 18.4797 | 18.7432 | 18.7432 | +0.095 (+0.51%) | 739,424 |
| 10 Jan 2019 | CNY | 19.0946 | 19.1757 | 18.6149 | 18.6487 | 18.6487 | -0.54 (-2.82%) | 597,180 |
| 9 Jan 2019 | CNY | 19.2568 | 19.2905 | 18.9189 | 19.1892 | 19.1892 | +0.135 (+0.71%) | 977,480 |
| 8 Jan 2019 | CNY | 18.8851 | 19.2432 | 18.7568 | 19.0541 | 19.0541 | +0.128 (+0.68%) | 545,353 |
| 7 Jan 2019 | CNY | 18.3581 | 18.9662 | 17.9189 | 18.9257 | 18.9257 | +0.554 (+3.02%) | 1,038,471 |
| 4 Jan 2019 | CNY | 18.3581 | 18.3716 | 17.9189 | 18.3716 | 18.3716 | +0.399 (+2.22%) | 965,359 |
| 3 Jan 2019 | CNY | 17.7635 | 18.0203 | 17.4865 | 17.973 | 17.973 | +0.142 (+0.80%) | 917,378 |
| 2 Jan 2019 | CNY | 17.8446 | 18.2365 | 17.277 | 17.8311 | 17.8311 | +0.061 (+0.34%) | 1,321,019 |
| 28 Dec 2018 | CNY | 17.0946 | 17.8784 | 16.9257 | 17.7703 | 17.7703 | +0.676 (+3.95%) | 1,044,637 |
| 27 Dec 2018 | CNY | 16.7432 | 17.0946 | 16.7027 | 17.0946 | 17.0946 | +0.351 (+2.10%) | 369,504 |
| 26 Dec 2018 | CNY | 16.4392 | 16.7568 | 16.2973 | 16.7432 | 16.7432 | +0.365 (+2.23%) | 313,168 |
| 25 Dec 2018 | CNY | 16.3514 | 16.4054 | 15.9932 | 16.3784 | 16.3784 | -0.007 (-0.04%) | 276,612 |
| 24 Dec 2018 | CNY | 16.4797 | 16.4797 | 16.2297 | 16.3851 | 16.3851 | +0.047 (+0.29%) | 238,650 |
| 21 Dec 2018 | CNY | 16.4662 | 16.5608 | 16.2703 | 16.3378 | 16.3378 | -0.182 (-1.10%) | 216,228 |
| 20 Dec 2018 | CNY | 16.3649 | 16.7162 | 15.8919 | 16.5203 | 16.5203 | +0.331 (+2.05%) | 586,228 |
| 19 Dec 2018 | CNY | 16.3649 | 16.3784 | 16.1689 | 16.1892 | 16.1892 | -0.128 (-0.79%) | 832,500 |
| 18 Dec 2018 | CNY | 16.5878 | 16.5878 | 16.2568 | 16.3176 | 16.3176 | -0.122 (-0.74%) | 1,345,616 |
| 17 Dec 2018 | CNY | 16.7905 | 16.9527 | 16.2703 | 16.4392 | 16.4392 | -0.101 (-0.61%) | 821,474 |
| 14 Dec 2018 | CNY | 16.8851 | 16.8851 | 16.4189 | 16.5405 | 16.5405 | -0.264 (-1.57%) | 434,528 |
| 13 Dec 2018 | CNY | 17.0946 | 17.0946 | 16.7568 | 16.8041 | 16.8041 | -0.209 (-1.23%) | 412,298 |
| 12 Dec 2018 | CNY | 17.1622 | 17.1622 | 16.8919 | 17.0135 | 17.0135 | -0.007 (-0.04%) | 177,082 |
| 11 Dec 2018 | CNY | 17.2162 | 17.25 | 16.9189 | 17.0203 | 17.0203 | +0.013 (+0.08%) | 259,888 |
| 10 Dec 2018 | CNY | 17.2905 | 17.3851 | 16.8919 | 17.0068 | 17.0068 | -0.277 (-1.60%) | 512,561 |
| 7 Dec 2018 | CNY | 17.1622 | 17.4932 | 17.0473 | 17.2838 | 17.2838 | +0.264 (+1.55%) | 751,544 |
| 6 Dec 2018 | CNY | 17.1622 | 17.196 | 16.8243 | 17.0203 | 17.0203 | -0.142 (-0.83%) | 376,956 |
| 5 Dec 2018 | CNY | 17.2635 | 17.3243 | 17.0135 | 17.1622 | 17.1622 | -0.297 (-1.70%) | 312,872 |
| 4 Dec 2018 | CNY | 17.5338 | 17.5338 | 17.2432 | 17.4595 | 17.4595 | +0.013 (+0.08%) | 693,380 |
| 3 Dec 2018 | CNY | 17.4324 | 17.5473 | 17.0946 | 17.446 | 17.446 | +0.46 (+2.71%) | 710,252 |
