| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 14.22 | 14.44 | 14.15 | 14.39 | 14.39 | +0.19 (+1.34%) | 543,613 |
| 14 Jan 2019 | CNY | 14.48 | 14.48 | 14.15 | 14.2 | 14.2 | -0.27 (-1.87%) | 573,855 |
| 11 Jan 2019 | CNY | 14.5 | 14.6 | 14.33 | 14.47 | 14.47 | -0.14 (-0.96%) | 987,492 |
| 10 Jan 2019 | CNY | 14.43 | 14.67 | 14.32 | 14.61 | 14.61 | +0.28 (+1.95%) | 963,207 |
| 9 Jan 2019 | CNY | 14.37 | 14.62 | 14.3 | 14.33 | 14.33 | -0.11 (-0.76%) | 774,788 |
| 8 Jan 2019 | CNY | 14.56 | 14.56 | 14.33 | 14.44 | 14.44 | -0.12 (-0.82%) | 450,970 |
| 7 Jan 2019 | CNY | 13.82 | 14.64 | 13.73 | 14.56 | 14.56 | +0.3 (+2.10%) | 704,058 |
| 4 Jan 2019 | CNY | 13.82 | 14.28 | 13.73 | 14.26 | 14.26 | +0.34 (+2.44%) | 555,710 |
| 3 Jan 2019 | CNY | 13.95 | 14.13 | 13.85 | 13.92 | 13.92 | -0.01 (-0.07%) | 352,921 |
| 2 Jan 2019 | CNY | 14 | 14.1 | 13.78 | 13.93 | 13.93 | +0.03 (+0.22%) | 364,985 |
| 28 Dec 2018 | CNY | 14.23 | 14.33 | 13.9 | 13.9 | 13.9 | -0.25 (-1.77%) | 521,610 |
| 27 Dec 2018 | CNY | 14.75 | 14.89 | 14.13 | 14.15 | 14.15 | -0.4 (-2.75%) | 572,710 |
| 26 Dec 2018 | CNY | 14.6 | 14.8 | 14.52 | 14.55 | 14.55 | -0.02 (-0.14%) | 508,180 |
| 25 Dec 2018 | CNY | 14.99 | 14.99 | 14.02 | 14.57 | 14.57 | -0.56 (-3.70%) | 762,776 |
| 24 Dec 2018 | CNY | 15 | 15.38 | 14.95 | 15.13 | 15.13 | -0.09 (-0.59%) | 407,480 |
| 21 Dec 2018 | CNY | 15.55 | 15.55 | 15.11 | 15.22 | 15.22 | -0.26 (-1.68%) | 485,340 |
| 20 Dec 2018 | CNY | 15.3 | 15.48 | 15.24 | 15.48 | 15.48 | +0.14 (+0.91%) | 538,980 |
| 19 Dec 2018 | CNY | 15.58 | 15.67 | 15.21 | 15.34 | 15.34 | -0.31 (-1.98%) | 675,390 |
| 18 Dec 2018 | CNY | 15.81 | 15.93 | 15.46 | 15.65 | 15.65 | -0.35 (-2.19%) | 977,398 |
| 17 Dec 2018 | CNY | 15.2 | 16.11 | 15.2 | 16 | 16 | +0.73 (+4.78%) | 1,320,950 |
| 14 Dec 2018 | CNY | 15.41 | 15.69 | 15.21 | 15.27 | 15.27 | -0.07 (-0.46%) | 886,140 |
| 13 Dec 2018 | CNY | 15.39 | 15.57 | 15.2 | 15.34 | 15.34 | +0.02 (+0.13%) | 539,470 |
| 12 Dec 2018 | CNY | 15.56 | 15.68 | 15.32 | 15.32 | 15.32 | -0.23 (-1.48%) | 594,580 |
| 11 Dec 2018 | CNY | 15.5 | 15.71 | 15.42 | 15.55 | 15.55 | -0.05 (-0.32%) | 513,140 |
| 10 Dec 2018 | CNY | 15.86 | 15.92 | 15.51 | 15.6 | 15.6 | -0.47 (-2.92%) | 997,910 |
| 7 Dec 2018 | CNY | 15.48 | 16.28 | 15.48 | 16.07 | 16.07 | +0.59 (+3.81%) | 1,306,010 |
| 6 Dec 2018 | CNY | 15.7 | 15.87 | 15.48 | 15.48 | 15.48 | -0.25 (-1.59%) | 580,790 |
| 5 Dec 2018 | CNY | 15.65 | 15.84 | 15.55 | 15.73 | 15.73 | -0.17 (-1.07%) | 858,564 |
| 4 Dec 2018 | CNY | 15.67 | 15.94 | 15.67 | 15.9 | 15.9 | +0.11 (+0.70%) | 692,890 |
| 3 Dec 2018 | CNY | 15.4 | 15.85 | 15.4 | 15.79 | 15.79 | +0.64 (+4.22%) | 803,093 |
