| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 22.62 | 22.8 | 22.34 | 22.38 | 22.38 | -0.16 (-0.71%) | 14,408,362 |
| 9 Jan 2019 | CNY | 22.7 | 22.98 | 22.25 | 22.54 | 22.54 | -0.28 (-1.23%) | 25,242,319 |
| 8 Jan 2019 | CNY | 22.75 | 23.06 | 22.54 | 22.82 | 22.82 | -0.02 (-0.09%) | 17,114,444 |
| 7 Jan 2019 | CNY | 22.89 | 22.89 | 22.53 | 22.84 | 22.84 | +0.23 (+1.02%) | 19,647,477 |
| 4 Jan 2019 | CNY | 21.74 | 22.62 | 21.65 | 22.61 | 22.61 | +0.63 (+2.87%) | 19,534,673 |
| 3 Jan 2019 | CNY | 21.7 | 22.29 | 21.7 | 21.98 | 21.98 | +0.03 (+0.14%) | 12,331,946 |
| 2 Jan 2019 | CNY | 22.12 | 22.35 | 21.85 | 21.95 | 21.95 | -0.13 (-0.59%) | 11,555,700 |
| 28 Dec 2018 | CNY | 22.16 | 22.35 | 21.77 | 22.08 | 22.08 | +0.09 (+0.41%) | 15,397,016 |
| 27 Dec 2018 | CNY | 23.01 | 23.08 | 21.93 | 21.99 | 21.99 | -0.55 (-2.44%) | 15,054,657 |
| 26 Dec 2018 | CNY | 22.69 | 23.05 | 22.51 | 22.54 | 22.54 | -0.15 (-0.66%) | 11,408,957 |
| 25 Dec 2018 | CNY | 22.7 | 22.87 | 22.03 | 22.69 | 22.69 | -0.4 (-1.73%) | 18,000,061 |
| 24 Dec 2018 | CNY | 22.99 | 23.25 | 22.86 | 23.09 | 23.09 | +0.03 (+0.13%) | 11,927,661 |
| 21 Dec 2018 | CNY | 24.11 | 24.12 | 22.81 | 23.06 | 23.06 | -1.13 (-4.67%) | 26,775,871 |
| 20 Dec 2018 | CNY | 24.15 | 24.51 | 24.1 | 24.19 | 24.19 | -0.04 (-0.17%) | 13,065,125 |
| 19 Dec 2018 | CNY | 24.56 | 24.7 | 24.15 | 24.23 | 24.23 | -0.51 (-2.06%) | 14,431,008 |
| 18 Dec 2018 | CNY | 24.22 | 24.98 | 23.8 | 24.74 | 24.74 | +0.3 (+1.23%) | 26,190,285 |
| 17 Dec 2018 | CNY | 24.25 | 24.85 | 24.25 | 24.44 | 24.44 | -0.02 (-0.08%) | 23,144,706 |
| 14 Dec 2018 | CNY | 25.3 | 25.8 | 24.1 | 24.46 | 24.46 | -1.02 (-4.00%) | 29,918,584 |
| 13 Dec 2018 | CNY | 25.75 | 25.94 | 25.2 | 25.48 | 25.48 | -0.21 (-0.82%) | 27,821,096 |
| 12 Dec 2018 | CNY | 25.54 | 26.11 | 25.47 | 25.69 | 25.69 | +0.19 (+0.75%) | 27,634,865 |
| 11 Dec 2018 | CNY | 25.63 | 25.7 | 25.14 | 25.5 | 25.5 | +0.07 (+0.28%) | 18,951,871 |
| 10 Dec 2018 | CNY | 25.45 | 25.68 | 25.18 | 25.43 | 25.43 | -0.28 (-1.09%) | 21,792,867 |
| 7 Dec 2018 | CNY | 26.15 | 26.25 | 25.4 | 25.71 | 25.71 | -0.36 (-1.38%) | 26,100,650 |
| 6 Dec 2018 | CNY | 26.17 | 26.58 | 25.88 | 26.07 | 26.07 | -0.39 (-1.47%) | 41,307,432 |
| 5 Dec 2018 | CNY | 24.9 | 26.58 | 24.81 | 26.46 | 26.46 | +0.86 (+3.36%) | 60,695,156 |
| 4 Dec 2018 | CNY | 25.61 | 25.86 | 25.24 | 25.6 | 25.6 | -0.28 (-1.08%) | 31,355,423 |
| 3 Dec 2018 | CNY | 26 | 26.44 | 25.3 | 25.88 | 25.88 | +0.58 (+2.29%) | 61,267,314 |
| 30 Nov 2018 | CNY | 23.76 | 25.46 | 23.61 | 25.3 | 25.3 | +1.54 (+6.48%) | 54,512,494 |
| 29 Nov 2018 | CNY | 24.8 | 24.98 | 23.63 | 23.76 | 23.76 | -0.89 (-3.61%) | 29,709,904 |
| 28 Nov 2018 | CNY | 24.08 | 24.65 | 23.74 | 24.65 | 24.65 | +0.58 (+2.41%) | 26,278,427 |
