| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 20.72 | 20.76 | 20.2 | 20.2 | 20.2 | -0.58 (-2.79%) | 2,443,200 |
| 9 Jan 2019 | CNY | 20.85 | 21.16 | 20.72 | 20.78 | 20.78 | +0.03 (+0.14%) | 2,868,028 |
| 8 Jan 2019 | CNY | 20.8 | 20.9 | 20.6 | 20.75 | 20.75 | -0.02 (-0.10%) | 2,136,541 |
| 7 Jan 2019 | CNY | 20.94 | 21 | 20.62 | 20.77 | 20.77 | +0.08 (+0.39%) | 2,620,727 |
| 4 Jan 2019 | CNY | 20.41 | 20.9 | 20.06 | 20.69 | 20.69 | +0.07 (+0.34%) | 3,935,801 |
| 3 Jan 2019 | CNY | 21.65 | 21.75 | 20.6 | 20.62 | 20.62 | -0.92 (-4.27%) | 3,165,484 |
| 2 Jan 2019 | CNY | 22 | 22 | 21.17 | 21.54 | 21.54 | -0.76 (-3.41%) | 4,141,430 |
| 28 Dec 2018 | CNY | 20.81 | 22.52 | 20.66 | 22.3 | 22.3 | +1.5 (+7.21%) | 7,918,343 |
| 27 Dec 2018 | CNY | 22.53 | 22.7 | 20.52 | 20.8 | 20.8 | -1.4 (-6.31%) | 6,659,475 |
| 26 Dec 2018 | CNY | 22.62 | 22.84 | 22.15 | 22.2 | 22.2 | -0.36 (-1.60%) | 3,804,119 |
| 25 Dec 2018 | CNY | 22.77 | 23.12 | 22.48 | 22.56 | 22.56 | -0.57 (-2.46%) | 4,488,650 |
| 24 Dec 2018 | CNY | 23.03 | 23.3 | 22.9 | 23.13 | 23.13 | -0.04 (-0.17%) | 3,476,184 |
| 21 Dec 2018 | CNY | 23 | 23.38 | 22.79 | 23.17 | 23.17 | -0.09 (-0.39%) | 3,519,809 |
| 20 Dec 2018 | CNY | 22.9 | 23.57 | 22.54 | 23.26 | 23.26 | +0.05 (+0.22%) | 5,185,800 |
| 19 Dec 2018 | CNY | 24.13 | 24.29 | 23.16 | 23.21 | 23.21 | -0.9 (-3.73%) | 5,397,215 |
| 18 Dec 2018 | CNY | 23.75 | 24.42 | 23.52 | 24.11 | 24.11 | +0.07 (+0.29%) | 5,295,490 |
| 17 Dec 2018 | CNY | 25.08 | 25.08 | 23.12 | 24.04 | 24.04 | -1.46 (-5.73%) | 8,587,370 |
| 14 Dec 2018 | CNY | 27.2 | 27.27 | 25.5 | 25.5 | 25.5 | -2.74 (-9.70%) | 12,653,353 |
| 13 Dec 2018 | CNY | 29.5 | 30.48 | 26.98 | 28.24 | 28.24 | -1.74 (-5.80%) | 25,869,519 |
| 12 Dec 2018 | CNY | 28.01 | 29.98 | 26.92 | 29.98 | 29.98 | +2.73 (+10.02%) | 11,982,220 |
| 11 Dec 2018 | CNY | 28.7 | 29.02 | 27.2 | 27.25 | 27.25 | -1.77 (-6.10%) | 6,149,709 |
| 10 Dec 2018 | CNY | 26.1 | 29.02 | 26.1 | 29.02 | 29.02 | +2.64 (+10.01%) | 4,464,091 |
| 7 Dec 2018 | CNY | 26.6 | 26.6 | 26.01 | 26.38 | 26.38 | -0.07 (-0.26%) | 1,225,700 |
| 6 Dec 2018 | CNY | 27.2 | 27.34 | 26.21 | 26.45 | 26.45 | -0.83 (-3.04%) | 1,730,600 |
| 5 Dec 2018 | CNY | 28 | 28.8 | 26.91 | 27.28 | 27.28 | -1.16 (-4.08%) | 2,823,111 |
| 4 Dec 2018 | CNY | 26 | 28.44 | 25.73 | 28.44 | 28.44 | +2.59 (+10.02%) | 2,995,227 |
| 3 Dec 2018 | CNY | 25.84 | 25.98 | 25.62 | 25.85 | 25.85 | +0.46 (+1.81%) | 1,022,700 |
| 30 Nov 2018 | CNY | 25.15 | 25.6 | 24.96 | 25.39 | 25.39 | +0.22 (+0.87%) | 952,379 |
| 29 Nov 2018 | CNY | 25.6 | 25.74 | 25.17 | 25.17 | 25.17 | -0.43 (-1.68%) | 635,452 |
| 28 Nov 2018 | CNY | 25.55 | 25.8 | 25.29 | 25.6 | 25.6 | -0.12 (-0.47%) | 575,179 |
