| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 14.2033 | 14.6648 | 14.0824 | 14.1209 | 14.1209 | -0.176 (-1.23%) | 907,000 |
| 16 Jan 2019 | CNY | 14.2528 | 14.7637 | 13.7363 | 14.2967 | 14.2967 | +0.357 (+2.56%) | 2,563,013 |
| 15 Jan 2019 | CNY | 13.6154 | 14.2033 | 13.6154 | 13.9396 | 13.9396 | +0.379 (+2.80%) | 2,538,237 |
| 14 Jan 2019 | CNY | 14.0934 | 14.0934 | 13.5165 | 13.5604 | 13.5604 | -0.604 (-4.27%) | 2,376,033 |
| 11 Jan 2019 | CNY | 14.3352 | 14.4506 | 13.3517 | 14.1648 | 14.1648 | -0.187 (-1.30%) | 5,078,755 |
| 10 Jan 2019 | CNY | 14.6923 | 14.6923 | 14.3297 | 14.3517 | 14.3517 | -0.275 (-1.88%) | 1,016,500 |
| 9 Jan 2019 | CNY | 14.2802 | 14.8132 | 14.0604 | 14.6264 | 14.6264 | +0.341 (+2.38%) | 1,419,257 |
| 8 Jan 2019 | CNY | 14.5989 | 14.8352 | 14.0549 | 14.2857 | 14.2857 | -0.462 (-3.13%) | 1,727,960 |
| 7 Jan 2019 | CNY | 13.956 | 14.9396 | 13.8571 | 14.7473 | 14.7473 | +0.313 (+2.17%) | 1,566,259 |
| 4 Jan 2019 | CNY | 13.956 | 14.7802 | 13.8571 | 14.4341 | 14.4341 | +0.478 (+3.43%) | 1,551,560 |
| 3 Jan 2019 | CNY | 14.2857 | 14.8297 | 13.9341 | 13.956 | 13.956 | -0.758 (-5.15%) | 3,155,193 |
| 2 Jan 2019 | CNY | 15.2033 | 15.2033 | 14.5275 | 14.7143 | 14.7143 | -0.549 (-3.60%) | 1,590,063 |
| 28 Dec 2018 | CNY | 14.5 | 15.2747 | 14.3517 | 15.2637 | 15.2637 | +0.857 (+5.95%) | 2,131,764 |
| 27 Dec 2018 | CNY | 14.7198 | 15.2637 | 14.3571 | 14.4066 | 14.4066 | -0.22 (-1.50%) | 1,551,089 |
| 26 Dec 2018 | CNY | 14.8571 | 14.9725 | 14.3297 | 14.6264 | 14.6264 | -0.093 (-0.63%) | 1,083,120 |
| 25 Dec 2018 | CNY | 14.9615 | 15.1593 | 14.522 | 14.7198 | 14.7198 | -0.341 (-2.26%) | 1,572,816 |
| 24 Dec 2018 | CNY | 14.7802 | 15.3517 | 14.7802 | 15.0604 | 15.0604 | +0.099 (+0.66%) | 860,827 |
| 21 Dec 2018 | CNY | 15.1044 | 15.2253 | 14.5659 | 14.9615 | 14.9615 | -0.253 (-1.66%) | 930,977 |
| 20 Dec 2018 | CNY | 15.3846 | 15.5879 | 15.0659 | 15.2143 | 15.2143 | -0.467 (-2.98%) | 811,024 |
| 19 Dec 2018 | CNY | 15.8242 | 15.8242 | 15.1703 | 15.6813 | 15.6813 | -0.088 (-0.56%) | 710,999 |
| 18 Dec 2018 | CNY | 15.6648 | 15.9286 | 15.5495 | 15.7692 | 15.7692 | +0.104 (+0.67%) | 505,071 |
| 17 Dec 2018 | CNY | 15.6593 | 16.033 | 15.6374 | 15.6648 | 15.6648 | -0.258 (-1.62%) | 489,541 |
| 14 Dec 2018 | CNY | 16.3022 | 16.6374 | 15.7857 | 15.9231 | 15.9231 | -0.401 (-2.46%) | 436,961 |
| 13 Dec 2018 | CNY | 16.4286 | 16.5385 | 16.2637 | 16.3242 | 16.3242 | +0.05 (+0.30%) | 747,787 |
| 12 Dec 2018 | CNY | 16.3901 | 16.4011 | 16.0549 | 16.2747 | 16.2747 | +0.187 (+1.16%) | 501,408 |
| 11 Dec 2018 | CNY | 15.7143 | 16.2692 | 15.7143 | 16.0879 | 16.0879 | +0.099 (+0.62%) | 601,928 |
| 10 Dec 2018 | CNY | 15.967 | 16.1978 | 15.7418 | 15.989 | 15.989 | +0.17 (+1.08%) | 798,852 |
| 7 Dec 2018 | CNY | 15.6374 | 16.0604 | 15.6374 | 15.8187 | 15.8187 | +0.203 (+1.30%) | 670,584 |
| 6 Dec 2018 | CNY | 16.1539 | 16.2088 | 15.5495 | 15.6154 | 15.6154 | -0.56 (-3.46%) | 961,902 |
| 5 Dec 2018 | CNY | 16.1044 | 16.3187 | 15.989 | 16.1758 | 16.1758 | -0.302 (-1.83%) | 631,772 |
