| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 15.27 | 15.4 | 14.7 | 15.15 | 15.15 | -0.07 (-0.46%) | 2,970,272 |
| 17 Jan 2019 | CNY | 15.7 | 15.85 | 15.17 | 15.22 | 15.22 | -0.46 (-2.93%) | 2,610,381 |
| 16 Jan 2019 | CNY | 16.1 | 16.24 | 15.61 | 15.68 | 15.68 | -0.39 (-2.43%) | 2,417,213 |
| 15 Jan 2019 | CNY | 15.84 | 16.19 | 15.74 | 16.07 | 16.07 | +0.23 (+1.45%) | 2,339,909 |
| 14 Jan 2019 | CNY | 15.89 | 16.06 | 15.7 | 15.84 | 15.84 | -0.09 (-0.56%) | 1,650,012 |
| 11 Jan 2019 | CNY | 16.01 | 16.3 | 15.85 | 15.93 | 15.93 | -0.14 (-0.87%) | 2,469,743 |
| 10 Jan 2019 | CNY | 16.37 | 16.47 | 16 | 16.07 | 16.07 | -0.49 (-2.96%) | 3,130,100 |
| 9 Jan 2019 | CNY | 16.17 | 17.38 | 16.03 | 16.56 | 16.56 | -0.01 (-0.06%) | 5,639,374 |
| 8 Jan 2019 | CNY | 16.9 | 17.48 | 16.24 | 16.57 | 16.57 | +0.08 (+0.49%) | 9,315,166 |
| 7 Jan 2019 | CNY | 14.35 | 16.49 | 14.01 | 16.49 | 16.49 | +1.5 (+10.01%) | 6,256,940 |
| 4 Jan 2019 | CNY | 14.35 | 15.12 | 14.01 | 14.99 | 14.99 | +0.55 (+3.81%) | 3,069,529 |
| 3 Jan 2019 | CNY | 14.79 | 14.87 | 14.37 | 14.44 | 14.44 | -0.31 (-2.10%) | 2,855,641 |
| 2 Jan 2019 | CNY | 15.18 | 15.41 | 14.68 | 14.75 | 14.75 | -0.43 (-2.83%) | 2,134,294 |
| 28 Dec 2018 | CNY | 15.48 | 15.59 | 15.16 | 15.18 | 15.18 | -0.15 (-0.98%) | 1,224,086 |
| 27 Dec 2018 | CNY | 15.92 | 16.05 | 15.21 | 15.33 | 15.33 | -0.28 (-1.79%) | 1,595,382 |
| 26 Dec 2018 | CNY | 15.9 | 16.06 | 15.6 | 15.61 | 15.61 | -0.21 (-1.33%) | 1,357,000 |
| 25 Dec 2018 | CNY | 16.01 | 16.06 | 15.21 | 15.82 | 15.82 | -0.28 (-1.74%) | 2,775,805 |
| 24 Dec 2018 | CNY | 15.67 | 16.26 | 15.49 | 16.1 | 16.1 | +0.38 (+2.42%) | 1,961,683 |
| 21 Dec 2018 | CNY | 16.19 | 16.26 | 15.41 | 15.72 | 15.72 | -0.5 (-3.08%) | 2,404,100 |
| 20 Dec 2018 | CNY | 16.18 | 16.39 | 15.98 | 16.22 | 16.22 | -0.07 (-0.43%) | 1,539,303 |
| 19 Dec 2018 | CNY | 16.48 | 16.58 | 16.22 | 16.29 | 16.29 | +0.01 (+0.06%) | 1,498,194 |
| 18 Dec 2018 | CNY | 16.54 | 16.62 | 16.13 | 16.28 | 16.28 | -0.31 (-1.87%) | 1,530,700 |
| 17 Dec 2018 | CNY | 16.06 | 16.66 | 16.01 | 16.59 | 16.59 | +0.44 (+2.72%) | 2,429,544 |
| 14 Dec 2018 | CNY | 16.55 | 16.66 | 16.1 | 16.15 | 16.15 | -0.45 (-2.71%) | 2,132,009 |
| 13 Dec 2018 | CNY | 16.49 | 16.7 | 16.19 | 16.6 | 16.6 | +0.05 (+0.30%) | 3,283,228 |
| 12 Dec 2018 | CNY | 16.8 | 17.05 | 16.09 | 16.55 | 16.55 | -0.15 (-0.90%) | 4,408,508 |
| 10 Dec 2018 | CNY | 17.38 | 17.74 | 16.5 | 16.7 | 16.7 | -1.63 (-8.89%) | 6,102,794 |
| 7 Dec 2018 | CNY | 18.37 | 18.63 | 18.27 | 18.33 | 18.33 | +0.14 (+0.77%) | 2,288,580 |
| 6 Dec 2018 | CNY | 19 | 19.1 | 18 | 18.19 | 18.19 | -1 (-5.21%) | 3,407,423 |
| 5 Dec 2018 | CNY | 18.31 | 19.43 | 18.3 | 19.19 | 19.19 | +0.39 (+2.07%) | 3,652,671 |
