| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 24.36 | 24.9 | 24.35 | 24.68 | 24.68 | +0.22 (+0.90%) | 2,174,002 |
| 17 Jan 2019 | CNY | 24.81 | 24.89 | 24.26 | 24.46 | 24.46 | -0.37 (-1.49%) | 3,189,889 |
| 16 Jan 2019 | CNY | 24.9 | 25.17 | 24.51 | 24.83 | 24.83 | -0.11 (-0.44%) | 2,964,236 |
| 15 Jan 2019 | CNY | 24.46 | 25.15 | 24.35 | 24.94 | 24.94 | +0.49 (+2.00%) | 3,629,914 |
| 14 Jan 2019 | CNY | 24.64 | 24.87 | 24.35 | 24.45 | 24.45 | -0.2 (-0.81%) | 2,971,258 |
| 11 Jan 2019 | CNY | 24.26 | 24.95 | 24.12 | 24.65 | 24.65 | +0.73 (+3.05%) | 4,808,911 |
| 10 Jan 2019 | CNY | 23.8 | 24.38 | 23.63 | 23.92 | 23.92 | +0.17 (+0.72%) | 4,063,788 |
| 9 Jan 2019 | CNY | 24.25 | 24.46 | 23.7 | 23.75 | 23.75 | -0.5 (-2.06%) | 6,678,107 |
| 8 Jan 2019 | CNY | 23.55 | 24.47 | 23.37 | 24.25 | 24.25 | +0.58 (+2.45%) | 7,257,272 |
| 7 Jan 2019 | CNY | 22.75 | 23.97 | 22.75 | 23.67 | 23.67 | +1.08 (+4.78%) | 7,118,216 |
| 4 Jan 2019 | CNY | 22.06 | 22.76 | 21.9 | 22.59 | 22.59 | +0.4 (+1.80%) | 5,194,468 |
| 3 Jan 2019 | CNY | 21.33 | 22.96 | 21.33 | 22.19 | 22.19 | +0.46 (+2.12%) | 7,726,688 |
| 2 Jan 2019 | CNY | 21.44 | 22.08 | 20.52 | 21.73 | 21.73 | +0.3 (+1.40%) | 8,277,581 |
| 28 Dec 2018 | CNY | 21.47 | 21.69 | 21.32 | 21.43 | 21.43 | +0.08 (+0.37%) | 4,040,920 |
| 27 Dec 2018 | CNY | 21.6 | 21.88 | 21.3 | 21.35 | 21.35 | -0.03 (-0.14%) | 6,455,177 |
| 26 Dec 2018 | CNY | 21.79 | 22.07 | 21.22 | 21.38 | 21.38 | -0.47 (-2.15%) | 4,336,341 |
| 25 Dec 2018 | CNY | 21.48 | 21.98 | 21.1 | 21.85 | 21.85 | +0.17 (+0.78%) | 4,833,889 |
| 24 Dec 2018 | CNY | 21.47 | 21.74 | 21.15 | 21.68 | 21.68 | +0.2 (+0.93%) | 3,978,204 |
| 21 Dec 2018 | CNY | 22.29 | 22.29 | 20.88 | 21.48 | 21.48 | -0.8 (-3.59%) | 7,924,059 |
| 20 Dec 2018 | CNY | 22.77 | 22.95 | 22.03 | 22.28 | 22.28 | -0.49 (-2.15%) | 5,506,626 |
| 19 Dec 2018 | CNY | 23.92 | 23.99 | 22.7 | 22.77 | 22.77 | -1.04 (-4.37%) | 5,698,218 |
| 18 Dec 2018 | CNY | 24.48 | 24.6 | 23.55 | 23.81 | 23.81 | -0.71 (-2.90%) | 5,184,989 |
| 17 Dec 2018 | CNY | 24.53 | 25.09 | 24.1 | 24.52 | 24.52 | -0.05 (-0.20%) | 2,430,862 |
| 14 Dec 2018 | CNY | 24.85 | 25.08 | 24.54 | 24.57 | 24.57 | -0.37 (-1.48%) | 1,699,530 |
| 13 Dec 2018 | CNY | 24.5 | 24.97 | 24.3 | 24.94 | 24.94 | +0.65 (+2.68%) | 2,622,165 |
| 12 Dec 2018 | CNY | 24.56 | 24.69 | 24.19 | 24.29 | 24.29 | -0.13 (-0.53%) | 2,270,621 |
| 11 Dec 2018 | CNY | 24.24 | 24.57 | 24.1 | 24.42 | 24.42 | +0.2 (+0.83%) | 1,834,053 |
| 10 Dec 2018 | CNY | 24.2 | 24.38 | 23.76 | 24.22 | 24.22 | -0.2 (-0.82%) | 3,475,322 |
| 7 Dec 2018 | CNY | 24.56 | 24.8 | 24.31 | 24.42 | 24.42 | +0.03 (+0.12%) | 2,473,399 |
| 6 Dec 2018 | CNY | 24.78 | 25.15 | 24.37 | 24.39 | 24.39 | -0.51 (-2.05%) | 3,042,371 |
