| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 24.93 | 25.06 | 24.45 | 24.63 | 24.63 | -0.36 (-1.44%) | 1,506,693 |
| 16 Jan 2019 | CNY | 24.99 | 25.15 | 24.65 | 24.99 | 24.99 | 0.0 (0.0%) | 1,134,839 |
| 15 Jan 2019 | CNY | 24.6 | 25.18 | 24.4 | 24.99 | 24.99 | +0.39 (+1.59%) | 2,202,036 |
| 14 Jan 2019 | CNY | 24.71 | 24.83 | 24.3 | 24.6 | 24.6 | -0.26 (-1.05%) | 1,094,186 |
| 11 Jan 2019 | CNY | 25.08 | 25.08 | 24.5 | 24.86 | 24.86 | -0.29 (-1.15%) | 2,138,019 |
| 10 Jan 2019 | CNY | 25 | 25.39 | 24.4 | 25.15 | 25.15 | +0.56 (+2.28%) | 5,145,521 |
| 9 Jan 2019 | CNY | 22.83 | 24.96 | 22.75 | 24.59 | 24.59 | +1.68 (+7.33%) | 5,885,520 |
| 8 Jan 2019 | CNY | 23.03 | 23.25 | 22.8 | 22.91 | 22.91 | -0.29 (-1.25%) | 1,167,679 |
| 7 Jan 2019 | CNY | 23.12 | 23.66 | 22.9 | 23.2 | 23.2 | +0.1 (+0.43%) | 2,162,958 |
| 4 Jan 2019 | CNY | 22.31 | 23.23 | 22.31 | 23.1 | 23.1 | +0.58 (+2.58%) | 1,498,957 |
| 3 Jan 2019 | CNY | 22.63 | 23.2 | 22.52 | 22.52 | 22.52 | 0.0 (0.0%) | 1,515,117 |
| 2 Jan 2019 | CNY | 23 | 23.24 | 22.01 | 22.52 | 22.52 | -0.4 (-1.75%) | 1,318,092 |
| 28 Dec 2018 | CNY | 22.5 | 23.1 | 22.43 | 22.92 | 22.92 | +0.51 (+2.28%) | 1,913,484 |
| 27 Dec 2018 | CNY | 23.15 | 23.32 | 22.39 | 22.41 | 22.41 | -0.6 (-2.61%) | 1,874,442 |
| 26 Dec 2018 | CNY | 22.74 | 23.17 | 22.57 | 23.01 | 23.01 | +0.13 (+0.57%) | 1,230,638 |
| 25 Dec 2018 | CNY | 22.7 | 23 | 22.5 | 22.88 | 22.88 | -0.08 (-0.35%) | 1,239,901 |
| 24 Dec 2018 | CNY | 22.75 | 23.14 | 22.58 | 22.96 | 22.96 | +0.21 (+0.92%) | 1,815,699 |
| 21 Dec 2018 | CNY | 22.9 | 23.19 | 22.5 | 22.75 | 22.75 | +0.12 (+0.53%) | 1,793,192 |
| 20 Dec 2018 | CNY | 21.95 | 22.69 | 21.85 | 22.63 | 22.63 | +0.41 (+1.85%) | 1,772,767 |
| 19 Dec 2018 | CNY | 22.21 | 22.73 | 22.08 | 22.22 | 22.22 | +0.04 (+0.18%) | 2,112,062 |
| 18 Dec 2018 | CNY | 22.63 | 22.81 | 21.92 | 22.18 | 22.18 | -0.48 (-2.12%) | 2,140,561 |
| 17 Dec 2018 | CNY | 23.02 | 23.45 | 22.2 | 22.66 | 22.66 | -0.84 (-3.57%) | 2,832,481 |
| 14 Dec 2018 | CNY | 24.18 | 24.24 | 23 | 23.5 | 23.5 | -0.36 (-1.51%) | 3,481,505 |
| 13 Dec 2018 | CNY | 24 | 24.49 | 23.74 | 23.86 | 23.86 | +0.12 (+0.51%) | 2,919,955 |
| 12 Dec 2018 | CNY | 24.07 | 24.26 | 23.66 | 23.74 | 23.74 | -0.35 (-1.45%) | 1,437,340 |
| 11 Dec 2018 | CNY | 23.85 | 24.33 | 23.65 | 24.09 | 24.09 | +0.12 (+0.50%) | 1,404,976 |
| 10 Dec 2018 | CNY | 24.16 | 24.23 | 23.57 | 23.97 | 23.97 | -0.07 (-0.29%) | 2,331,405 |
| 7 Dec 2018 | CNY | 24.62 | 24.83 | 24.02 | 24.04 | 24.04 | -0.39 (-1.60%) | 1,827,449 |
| 6 Dec 2018 | CNY | 24.66 | 24.86 | 24.05 | 24.43 | 24.43 | -0.46 (-1.85%) | 1,670,555 |
| 5 Dec 2018 | CNY | 25.12 | 25.2 | 24.66 | 24.89 | 24.89 | -0.52 (-2.05%) | 1,547,165 |
