| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 12.99 | 13 | 12.6 | 12.82 | 8.8414 | -0.18 (-1.38%) | 747,800 |
| 28 Jan 2019 | CNY | 12.97 | 13.14 | 12.95 | 13 | 8.9655 | -0.01 (-0.08%) | 352,700 |
| 25 Jan 2019 | CNY | 13.03 | 13.11 | 12.96 | 13.01 | 8.9724 | +0.03 (+0.23%) | 377,090 |
| 24 Jan 2019 | CNY | 13.03 | 13.07 | 12.97 | 12.98 | 8.9517 | -0.01 (-0.08%) | 267,090 |
| 23 Jan 2019 | CNY | 13.05 | 13.09 | 12.97 | 12.99 | 8.9586 | -0.1 (-0.76%) | 477,900 |
| 22 Jan 2019 | CNY | 13.23 | 13.39 | 13.05 | 13.09 | 9.0276 | -0.1 (-0.76%) | 802,700 |
| 21 Jan 2019 | CNY | 13.01 | 13.29 | 13 | 13.19 | 9.0966 | +0.09 (+0.69%) | 513,000 |
| 18 Jan 2019 | CNY | 12.97 | 13.14 | 12.95 | 13.1 | 9.0345 | +0.13 (+1.00%) | 394,800 |
| 17 Jan 2019 | CNY | 13.2 | 13.22 | 12.91 | 12.97 | 8.9448 | -0.25 (-1.89%) | 447,300 |
| 16 Jan 2019 | CNY | 13.22 | 13.28 | 13.1 | 13.22 | 9.1172 | +0.01 (+0.08%) | 631,800 |
| 15 Jan 2019 | CNY | 13.02 | 13.36 | 13 | 13.21 | 9.1103 | +0.19 (+1.46%) | 870,412 |
| 14 Jan 2019 | CNY | 13.09 | 13.17 | 13.01 | 13.02 | 8.9793 | -0.07 (-0.53%) | 325,427 |
| 11 Jan 2019 | CNY | 13.11 | 13.17 | 13.06 | 13.09 | 9.0276 | -0.09 (-0.68%) | 297,000 |
| 10 Jan 2019 | CNY | 13 | 13.23 | 13 | 13.18 | 9.0897 | +0.18 (+1.38%) | 664,500 |
| 9 Jan 2019 | CNY | 13.14 | 13.17 | 12.98 | 13 | 8.9655 | -0.01 (-0.08%) | 523,392 |
| 8 Jan 2019 | CNY | 13.07 | 13.11 | 13.01 | 13.01 | 8.9724 | -0.14 (-1.06%) | 363,740 |
| 7 Jan 2019 | CNY | 13.19 | 13.23 | 13.05 | 13.15 | 9.069 | +0.04 (+0.31%) | 519,589 |
| 4 Jan 2019 | CNY | 12.98 | 13.17 | 12.88 | 13.11 | 9.0414 | +0.13 (+1.00%) | 392,450 |
| 3 Jan 2019 | CNY | 12.98 | 13.11 | 12.92 | 12.98 | 8.9517 | 0.0 (0.0%) | 437,200 |
| 2 Jan 2019 | CNY | 13.25 | 13.26 | 12.96 | 12.98 | 8.9517 | -0.27 (-2.04%) | 404,488 |
| 28 Dec 2018 | CNY | 13.13 | 13.41 | 13.12 | 13.25 | 9.1379 | +0.12 (+0.91%) | 330,000 |
| 27 Dec 2018 | CNY | 13.36 | 13.48 | 13.13 | 13.13 | 9.0552 | -0.19 (-1.43%) | 263,000 |
| 26 Dec 2018 | CNY | 13.38 | 13.47 | 13.28 | 13.32 | 9.1862 | -0.04 (-0.30%) | 237,100 |
| 25 Dec 2018 | CNY | 13.21 | 13.39 | 13.08 | 13.36 | 9.2138 | +0.09 (+0.68%) | 533,000 |
| 24 Dec 2018 | CNY | 13.18 | 13.34 | 13.09 | 13.27 | 9.1517 | +0.09 (+0.68%) | 175,603 |
| 21 Dec 2018 | CNY | 13.14 | 13.23 | 13.06 | 13.18 | 9.0897 | -0.11 (-0.83%) | 365,400 |
| 20 Dec 2018 | CNY | 13.44 | 13.44 | 13.18 | 13.29 | 9.1655 | -0.01 (-0.08%) | 322,400 |
| 19 Dec 2018 | CNY | 13.51 | 13.66 | 13.3 | 13.3 | 9.1724 | -0.24 (-1.77%) | 385,800 |
| 18 Dec 2018 | CNY | 13.52 | 13.79 | 13.42 | 13.54 | 9.3379 | -0.02 (-0.15%) | 552,800 |
| 17 Dec 2018 | CNY | 13.75 | 13.75 | 13.51 | 13.56 | 9.3517 | -0.19 (-1.38%) | 493,411 |
