| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 15.47 | 15.74 | 15.37 | 15.61 | 15.61 | +0.18 (+1.17%) | 887,840 |
| 14 Jan 2019 | CNY | 15.63 | 15.64 | 15.32 | 15.43 | 15.43 | -0.2 (-1.28%) | 1,019,284 |
| 11 Jan 2019 | CNY | 15.67 | 15.78 | 15.5 | 15.63 | 15.63 | +0.05 (+0.32%) | 669,315 |
| 10 Jan 2019 | CNY | 15.79 | 16 | 15.54 | 15.58 | 15.58 | -0.21 (-1.33%) | 635,359 |
| 9 Jan 2019 | CNY | 15.5 | 16.22 | 15.42 | 15.79 | 15.79 | +0.28 (+1.81%) | 1,436,824 |
| 8 Jan 2019 | CNY | 15.8 | 15.8 | 15.48 | 15.51 | 15.51 | -0.28 (-1.77%) | 653,458 |
| 7 Jan 2019 | CNY | 15.4 | 15.8 | 15.4 | 15.79 | 15.79 | +0.18 (+1.15%) | 1,110,237 |
| 4 Jan 2019 | CNY | 15.4 | 15.68 | 15.1 | 15.61 | 15.61 | +0.21 (+1.36%) | 1,242,106 |
| 3 Jan 2019 | CNY | 15.91 | 15.91 | 15.2 | 15.4 | 15.4 | -0.51 (-3.21%) | 1,229,222 |
| 2 Jan 2019 | CNY | 16.45 | 16.45 | 15.83 | 15.91 | 15.91 | -0.33 (-2.03%) | 613,600 |
| 28 Dec 2018 | CNY | 16.01 | 16.33 | 15.8 | 16.24 | 16.24 | +0.14 (+0.87%) | 988,176 |
| 27 Dec 2018 | CNY | 16.32 | 16.4 | 16.03 | 16.1 | 16.1 | -0.03 (-0.19%) | 469,976 |
| 26 Dec 2018 | CNY | 16.15 | 16.29 | 16.02 | 16.13 | 16.13 | +0.11 (+0.69%) | 526,930 |
| 25 Dec 2018 | CNY | 16.01 | 16.12 | 15.82 | 16.02 | 16.02 | -0.1 (-0.62%) | 767,646 |
| 24 Dec 2018 | CNY | 15.76 | 16.18 | 15.7 | 16.12 | 16.12 | +0.19 (+1.19%) | 409,285 |
| 21 Dec 2018 | CNY | 15.81 | 16 | 15.73 | 15.93 | 15.93 | +0.13 (+0.82%) | 992,704 |
| 20 Dec 2018 | CNY | 15.96 | 15.99 | 15.73 | 15.8 | 15.8 | 0.0 (0.0%) | 872,675 |
| 19 Dec 2018 | CNY | 16.14 | 16.18 | 15.8 | 15.8 | 15.8 | -0.34 (-2.11%) | 659,997 |
| 18 Dec 2018 | CNY | 15.78 | 16.16 | 15.78 | 16.14 | 16.14 | +0.19 (+1.19%) | 839,265 |
| 17 Dec 2018 | CNY | 16.18 | 16.26 | 15.7 | 15.95 | 15.95 | -0.17 (-1.05%) | 1,055,440 |
| 14 Dec 2018 | CNY | 16.48 | 16.56 | 16.03 | 16.12 | 16.12 | -0.36 (-2.18%) | 794,104 |
| 13 Dec 2018 | CNY | 16.46 | 16.58 | 16.24 | 16.48 | 16.48 | +0.13 (+0.80%) | 668,200 |
| 12 Dec 2018 | CNY | 16.53 | 16.64 | 16.3 | 16.35 | 16.35 | -0.16 (-0.97%) | 517,051 |
| 11 Dec 2018 | CNY | 16.7 | 16.73 | 16.11 | 16.51 | 16.51 | -0.12 (-0.72%) | 1,137,589 |
| 10 Dec 2018 | CNY | 16.54 | 16.9 | 16.4 | 16.63 | 16.63 | -0.07 (-0.42%) | 535,503 |
| 7 Dec 2018 | CNY | 16.67 | 16.76 | 16.47 | 16.7 | 16.7 | +0.09 (+0.54%) | 597,560 |
| 6 Dec 2018 | CNY | 16.45 | 16.66 | 16.45 | 16.61 | 16.61 | -0.07 (-0.42%) | 1,353,976 |
| 5 Dec 2018 | CNY | 16.7 | 16.87 | 16.49 | 16.68 | 16.68 | -0.11 (-0.66%) | 1,270,074 |
| 4 Dec 2018 | CNY | 16.7 | 16.87 | 16.69 | 16.79 | 16.79 | +0.18 (+1.08%) | 1,090,225 |
| 3 Dec 2018 | CNY | 16.62 | 16.89 | 16.51 | 16.61 | 16.61 | +0.35 (+2.15%) | 1,621,806 |
