| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 15.9077 | 16.2385 | 15.8539 | 16.1 | 16.1 | +0.2 (+1.26%) | 2,027,017 |
| 17 Jan 2019 | CNY | 16.1615 | 16.1615 | 15.9 | 15.9 | 15.9 | -0.262 (-1.62%) | 1,203,858 |
| 16 Jan 2019 | CNY | 16.0692 | 16.2692 | 15.9385 | 16.1615 | 16.1615 | +0.092 (+0.57%) | 1,432,878 |
| 15 Jan 2019 | CNY | 15.9539 | 16.0923 | 15.7308 | 16.0692 | 16.0692 | +0.215 (+1.36%) | 1,089,036 |
| 14 Jan 2019 | CNY | 15.9769 | 16 | 15.7308 | 15.8539 | 15.8539 | -0.092 (-0.58%) | 1,023,649 |
| 11 Jan 2019 | CNY | 16.0769 | 16.1 | 15.6692 | 15.9462 | 15.9462 | -0.061 (-0.38%) | 1,904,788 |
| 10 Jan 2019 | CNY | 16 | 16.1923 | 15.9231 | 16.0077 | 16.0077 | +0.008 (+0.05%) | 1,191,541 |
| 9 Jan 2019 | CNY | 15.9615 | 16.2692 | 15.8308 | 16 | 16 | +0.1 (+0.63%) | 2,008,761 |
| 8 Jan 2019 | CNY | 15.8769 | 16 | 15.7231 | 15.9 | 15.9 | 0.0 (0.0%) | 2,732,732 |
| 7 Jan 2019 | CNY | 15.3846 | 15.9615 | 15.3846 | 15.9 | 15.9 | +0.269 (+1.72%) | 3,273,376 |
| 4 Jan 2019 | CNY | 15.3077 | 15.7923 | 15.2462 | 15.6308 | 15.6308 | +0.2 (+1.30%) | 2,099,422 |
| 3 Jan 2019 | CNY | 15.4462 | 15.5077 | 15.2385 | 15.4308 | 15.4308 | -0.046 (-0.30%) | 1,780,487 |
| 2 Jan 2019 | CNY | 15.4692 | 15.5923 | 15.3846 | 15.4769 | 15.4769 | +0.023 (+0.15%) | 1,137,058 |
| 28 Dec 2018 | CNY | 15.5 | 15.6846 | 15.4308 | 15.4539 | 15.4539 | +0.054 (+0.35%) | 1,241,520 |
| 27 Dec 2018 | CNY | 15.8923 | 16.0154 | 15.3846 | 15.4 | 15.4 | -0.277 (-1.77%) | 1,696,866 |
| 26 Dec 2018 | CNY | 15.7385 | 15.9231 | 15.5846 | 15.6769 | 15.6769 | +0.038 (+0.25%) | 1,384,137 |
| 25 Dec 2018 | CNY | 15.4846 | 15.6923 | 15.2308 | 15.6385 | 15.6385 | +0.131 (+0.84%) | 1,958,840 |
| 24 Dec 2018 | CNY | 15.6692 | 15.7231 | 15.3846 | 15.5077 | 15.5077 | -0.123 (-0.79%) | 2,273,311 |
| 21 Dec 2018 | CNY | 15.6692 | 15.7462 | 15.5769 | 15.6308 | 15.6308 | -0.131 (-0.83%) | 802,009 |
| 20 Dec 2018 | CNY | 15.5385 | 15.7692 | 15.5 | 15.7615 | 15.7615 | +0.177 (+1.14%) | 1,200,547 |
| 19 Dec 2018 | CNY | 15.8 | 15.8846 | 15.4923 | 15.5846 | 15.5846 | -0.185 (-1.17%) | 1,389,896 |
| 18 Dec 2018 | CNY | 15.8077 | 15.9 | 15.5 | 15.7692 | 15.7692 | -0.131 (-0.82%) | 1,311,771 |
| 17 Dec 2018 | CNY | 15.9692 | 16.0539 | 15.6308 | 15.9 | 15.9 | -0.177 (-1.10%) | 1,273,013 |
| 14 Dec 2018 | CNY | 16.2769 | 16.4231 | 16.0077 | 16.0769 | 16.0769 | -0.262 (-1.60%) | 1,534,596 |
| 13 Dec 2018 | CNY | 16.0385 | 16.4154 | 16.0385 | 16.3385 | 16.3385 | +0.223 (+1.38%) | 1,559,311 |
| 12 Dec 2018 | CNY | 15.9615 | 16.2077 | 15.9385 | 16.1154 | 16.1154 | +0.154 (+0.96%) | 1,391,208 |
| 11 Dec 2018 | CNY | 15.8692 | 16.1462 | 15.7769 | 15.9615 | 15.9615 | +0.115 (+0.73%) | 2,097,191 |
| 10 Dec 2018 | CNY | 16.4615 | 16.5385 | 15.7769 | 15.8462 | 15.8462 | -0.7 (-4.23%) | 3,112,401 |
| 7 Dec 2018 | CNY | 16.4385 | 16.6154 | 16.3769 | 16.5462 | 16.5462 | +0.031 (+0.19%) | 1,819,110 |
| 6 Dec 2018 | CNY | 16.3846 | 16.6539 | 16.3692 | 16.5154 | 16.5154 | +0.015 (+0.09%) | 1,656,588 |
