| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 20.25 | 20.56 | 20.03 | 20.28 | 20.28 | -0.05 (-0.25%) | 2,870,800 |
| 17 Jan 2019 | CNY | 20.65 | 20.9 | 20.24 | 20.33 | 20.33 | -0.52 (-2.49%) | 3,855,653 |
| 16 Jan 2019 | CNY | 21.21 | 21.31 | 20.75 | 20.85 | 20.85 | -0.64 (-2.98%) | 5,098,100 |
| 15 Jan 2019 | CNY | 21.16 | 22.22 | 21.07 | 21.49 | 21.49 | -0.15 (-0.69%) | 7,990,561 |
| 14 Jan 2019 | CNY | 21.06 | 22.3 | 20.6 | 21.64 | 21.64 | +0.56 (+2.66%) | 9,585,208 |
| 11 Jan 2019 | CNY | 20.5 | 21.2 | 20.41 | 21.08 | 21.08 | +0.4 (+1.93%) | 7,927,600 |
| 10 Jan 2019 | CNY | 20.07 | 20.88 | 19.79 | 20.68 | 20.68 | +0.37 (+1.82%) | 6,738,200 |
| 9 Jan 2019 | CNY | 20.19 | 20.65 | 20.02 | 20.31 | 20.31 | +0.56 (+2.84%) | 6,778,000 |
| 8 Jan 2019 | CNY | 20.3 | 20.36 | 19.68 | 19.75 | 19.75 | -0.57 (-2.81%) | 3,945,453 |
| 7 Jan 2019 | CNY | 20.15 | 20.48 | 20.06 | 20.32 | 20.32 | +0.17 (+0.84%) | 5,228,300 |
| 4 Jan 2019 | CNY | 19.2 | 20.38 | 19.2 | 20.15 | 20.15 | +0.95 (+4.95%) | 5,656,100 |
| 3 Jan 2019 | CNY | 20.41 | 20.66 | 19.11 | 19.2 | 19.2 | -0.84 (-4.19%) | 5,146,100 |
| 2 Jan 2019 | CNY | 19.55 | 20.65 | 19.55 | 20.04 | 20.04 | +0.92 (+4.81%) | 5,867,600 |
| 28 Dec 2018 | CNY | 18.28 | 19.74 | 18.28 | 19.12 | 19.12 | +0.78 (+4.25%) | 5,447,008 |
| 27 Dec 2018 | CNY | 20 | 20.18 | 18.26 | 18.34 | 18.34 | -1.3 (-6.62%) | 3,785,408 |
| 26 Dec 2018 | CNY | 18.95 | 19.81 | 18.91 | 19.64 | 19.64 | +0.55 (+2.88%) | 4,102,108 |
| 25 Dec 2018 | CNY | 19.89 | 20.06 | 18.14 | 19.09 | 19.09 | -1.05 (-5.21%) | 4,376,100 |
| 24 Dec 2018 | CNY | 19.99 | 20.28 | 19.75 | 20.14 | 20.14 | -0.15 (-0.74%) | 2,577,408 |
| 21 Dec 2018 | CNY | 20.7 | 20.9 | 20.12 | 20.29 | 20.29 | -0.78 (-3.70%) | 3,519,308 |
| 20 Dec 2018 | CNY | 20.2 | 21.34 | 20.02 | 21.07 | 21.07 | +0.77 (+3.79%) | 5,540,500 |
| 19 Dec 2018 | CNY | 19.85 | 20.4 | 19.81 | 20.3 | 20.3 | +0.37 (+1.86%) | 3,681,754 |
| 18 Dec 2018 | CNY | 19.84 | 20.5 | 19.73 | 19.93 | 19.93 | -0.12 (-0.60%) | 3,058,008 |
| 17 Dec 2018 | CNY | 19.9 | 20.2 | 19.7 | 20.05 | 20.05 | +0.35 (+1.78%) | 2,836,962 |
| 14 Dec 2018 | CNY | 20.56 | 21.1 | 19.21 | 19.7 | 19.7 | -1.07 (-5.15%) | 4,615,300 |
| 13 Dec 2018 | CNY | 21.01 | 21.17 | 20.56 | 20.77 | 20.77 | -0.27 (-1.28%) | 3,836,700 |
| 12 Dec 2018 | CNY | 20.74 | 21.5 | 20.71 | 21.04 | 21.04 | +0.46 (+2.24%) | 4,934,686 |
| 11 Dec 2018 | CNY | 20.84 | 21.17 | 20.41 | 20.58 | 20.58 | +0.05 (+0.24%) | 3,393,186 |
| 10 Dec 2018 | CNY | 21.24 | 21.31 | 20.33 | 20.53 | 20.53 | -0.78 (-3.66%) | 4,335,486 |
| 7 Dec 2018 | CNY | 21.7 | 21.92 | 21.31 | 21.31 | 21.31 | -0.35 (-1.62%) | 4,057,108 |
| 6 Dec 2018 | CNY | 21.46 | 22.35 | 21.23 | 21.66 | 21.66 | +0.21 (+0.98%) | 6,437,900 |
