| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 18.5 | 18.55 | 18.15 | 18.2 | 18.2 | -0.25 (-1.36%) | 599,927 |
| 16 Jan 2019 | CNY | 18.59 | 18.67 | 18.41 | 18.45 | 18.45 | -0.06 (-0.32%) | 684,000 |
| 15 Jan 2019 | CNY | 18.29 | 18.56 | 18.2 | 18.51 | 18.51 | +0.22 (+1.20%) | 600,800 |
| 14 Jan 2019 | CNY | 18.52 | 18.66 | 18.23 | 18.29 | 18.29 | -0.28 (-1.51%) | 614,000 |
| 11 Jan 2019 | CNY | 18.37 | 18.59 | 18.22 | 18.57 | 18.57 | +0.27 (+1.48%) | 658,000 |
| 10 Jan 2019 | CNY | 18.64 | 18.64 | 18.25 | 18.3 | 18.3 | -0.22 (-1.19%) | 588,194 |
| 9 Jan 2019 | CNY | 18.45 | 18.96 | 18.45 | 18.52 | 18.52 | -0.01 (-0.05%) | 723,100 |
| 8 Jan 2019 | CNY | 18.67 | 18.67 | 18.4 | 18.53 | 18.53 | -0.14 (-0.75%) | 469,200 |
| 7 Jan 2019 | CNY | 18 | 18.78 | 18 | 18.67 | 18.67 | +0.22 (+1.19%) | 679,140 |
| 4 Jan 2019 | CNY | 18 | 18.48 | 17.82 | 18.45 | 18.45 | +0.26 (+1.43%) | 562,500 |
| 3 Jan 2019 | CNY | 18.23 | 18.56 | 18.17 | 18.19 | 18.19 | -0.22 (-1.20%) | 471,200 |
| 2 Jan 2019 | CNY | 18.65 | 18.8 | 18.22 | 18.41 | 18.41 | -0.09 (-0.49%) | 387,494 |
| 28 Dec 2018 | CNY | 18.52 | 18.85 | 18.42 | 18.5 | 18.5 | -0.21 (-1.12%) | 516,200 |
| 27 Dec 2018 | CNY | 19.58 | 19.58 | 18.51 | 18.71 | 18.71 | -0.38 (-1.99%) | 628,600 |
| 26 Dec 2018 | CNY | 19.05 | 19.57 | 19.05 | 19.09 | 19.09 | -0.21 (-1.09%) | 621,400 |
| 25 Dec 2018 | CNY | 19.34 | 19.43 | 18.73 | 19.3 | 19.3 | -0.06 (-0.31%) | 786,100 |
| 24 Dec 2018 | CNY | 19.04 | 19.49 | 18.85 | 19.36 | 19.36 | +0.32 (+1.68%) | 623,100 |
| 21 Dec 2018 | CNY | 18.83 | 19.22 | 18.83 | 19.04 | 19.04 | +0.04 (+0.21%) | 428,400 |
| 20 Dec 2018 | CNY | 18.71 | 19.1 | 18.61 | 19 | 19 | +0.11 (+0.58%) | 435,500 |
| 19 Dec 2018 | CNY | 19.5 | 19.5 | 18.7 | 18.89 | 18.89 | -0.55 (-2.83%) | 777,400 |
| 18 Dec 2018 | CNY | 19.4 | 19.6 | 19.3 | 19.44 | 19.44 | -0.3 (-1.52%) | 620,900 |
| 17 Dec 2018 | CNY | 19.54 | 19.8 | 19.23 | 19.74 | 19.74 | +0.19 (+0.97%) | 637,100 |
| 14 Dec 2018 | CNY | 19.72 | 20.1 | 19.47 | 19.55 | 19.55 | -0.23 (-1.16%) | 751,200 |
| 13 Dec 2018 | CNY | 19.75 | 19.97 | 19.55 | 19.78 | 19.78 | +0.07 (+0.36%) | 754,266 |
| 12 Dec 2018 | CNY | 19.6 | 19.83 | 19.56 | 19.71 | 19.71 | +0.16 (+0.82%) | 537,313 |
| 11 Dec 2018 | CNY | 19.17 | 19.64 | 19.17 | 19.55 | 19.55 | +0.35 (+1.82%) | 561,695 |
| 10 Dec 2018 | CNY | 19.57 | 19.66 | 19.16 | 19.2 | 19.2 | -0.48 (-2.44%) | 494,348 |
| 7 Dec 2018 | CNY | 19.59 | 19.86 | 19.38 | 19.68 | 19.68 | +0.2 (+1.03%) | 526,907 |
| 6 Dec 2018 | CNY | 19.8 | 19.99 | 19.46 | 19.48 | 19.48 | -0.35 (-1.77%) | 976,100 |
| 5 Dec 2018 | CNY | 19.6 | 20.08 | 19.6 | 19.83 | 19.83 | -0.54 (-2.65%) | 1,378,970 |
