| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 14.36 | 14.68 | 14.25 | 14.38 | 14.38 | +0.09 (+0.63%) | 4,283,533 |
| 8 Jan 2019 | CNY | 14.22 | 14.45 | 14.18 | 14.29 | 14.29 | +0.02 (+0.14%) | 4,264,719 |
| 7 Jan 2019 | CNY | 13.19 | 14.34 | 13.05 | 14.27 | 14.27 | +0.73 (+5.39%) | 7,030,412 |
| 4 Jan 2019 | CNY | 13.19 | 13.69 | 13.05 | 13.54 | 13.54 | +0.18 (+1.35%) | 4,562,841 |
| 3 Jan 2019 | CNY | 13.75 | 13.8 | 13.26 | 13.36 | 13.36 | -0.45 (-3.26%) | 4,518,721 |
| 2 Jan 2019 | CNY | 13.85 | 13.92 | 13.67 | 13.81 | 13.81 | -0.14 (-1.00%) | 1,970,840 |
| 28 Dec 2018 | CNY | 13.99 | 14 | 13.59 | 13.95 | 13.95 | -0.05 (-0.36%) | 4,617,820 |
| 27 Dec 2018 | CNY | 14.17 | 14.21 | 13.7 | 14 | 14 | +0.05 (+0.36%) | 4,158,351 |
| 26 Dec 2018 | CNY | 14.03 | 14.29 | 13.73 | 13.95 | 13.95 | 0.0 (0.0%) | 5,453,089 |
| 25 Dec 2018 | CNY | 13.74 | 13.99 | 13.44 | 13.95 | 13.95 | +0.01 (+0.07%) | 5,896,762 |
| 24 Dec 2018 | CNY | 13.74 | 13.94 | 13.59 | 13.94 | 13.94 | -0.03 (-0.21%) | 6,249,409 |
| 21 Dec 2018 | CNY | 14.09 | 14.29 | 13.2 | 13.97 | 13.97 | -0.08 (-0.57%) | 7,661,092 |
| 20 Dec 2018 | CNY | 14.03 | 14.06 | 13.78 | 14.05 | 14.05 | +0.09 (+0.64%) | 2,911,595 |
| 19 Dec 2018 | CNY | 14.37 | 14.48 | 13.93 | 13.96 | 13.96 | -0.41 (-2.85%) | 3,236,951 |
| 18 Dec 2018 | CNY | 14.46 | 14.55 | 14.02 | 14.37 | 14.37 | +0.03 (+0.21%) | 4,598,046 |
| 17 Dec 2018 | CNY | 13.88 | 14.39 | 13.79 | 14.34 | 14.34 | +0.36 (+2.58%) | 7,005,178 |
| 14 Dec 2018 | CNY | 15.33 | 15.42 | 13.88 | 13.98 | 13.98 | -1.44 (-9.34%) | 12,709,943 |
| 13 Dec 2018 | CNY | 15.35 | 15.66 | 15.29 | 15.42 | 15.42 | +0.12 (+0.78%) | 3,798,088 |
| 12 Dec 2018 | CNY | 15.39 | 15.54 | 15.23 | 15.3 | 15.3 | -0.05 (-0.33%) | 2,296,305 |
| 11 Dec 2018 | CNY | 15.58 | 15.68 | 15.13 | 15.35 | 15.35 | -0.13 (-0.84%) | 3,612,542 |
| 10 Dec 2018 | CNY | 14.99 | 15.64 | 14.9 | 15.48 | 15.48 | +0.36 (+2.38%) | 5,093,858 |
| 7 Dec 2018 | CNY | 14.97 | 15.33 | 14.97 | 15.12 | 15.12 | +0.1 (+0.67%) | 3,129,870 |
| 6 Dec 2018 | CNY | 15.33 | 15.61 | 14.94 | 15.02 | 15.02 | -0.46 (-2.97%) | 5,273,900 |
| 5 Dec 2018 | CNY | 14.98 | 15.56 | 14.9 | 15.48 | 15.48 | +0.32 (+2.11%) | 6,148,303 |
| 4 Dec 2018 | CNY | 15.09 | 15.24 | 14.95 | 15.16 | 15.16 | -0.02 (-0.13%) | 3,966,211 |
| 3 Dec 2018 | CNY | 14.68 | 15.27 | 14.47 | 15.18 | 15.18 | +0.9 (+6.30%) | 7,605,317 |
| 30 Nov 2018 | CNY | 14.17 | 14.43 | 13.95 | 14.28 | 14.28 | -0.17 (-1.18%) | 4,726,256 |
| 29 Nov 2018 | CNY | 14.53 | 14.98 | 14.41 | 14.45 | 14.45 | -0.01 (-0.07%) | 6,127,739 |
| 28 Nov 2018 | CNY | 14.18 | 14.46 | 14 | 14.46 | 14.46 | +0.28 (+1.97%) | 3,443,599 |
| 27 Nov 2018 | CNY | 14.29 | 14.44 | 14.01 | 14.18 | 14.18 | -0.05 (-0.35%) | 3,688,234 |
