| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 19.5681 | 19.5681 | 19.1124 | 19.2308 | 19.2308 | -0.266 (-1.37%) | 1,163,068 |
| 16 Jan 2019 | CNY | 19.6746 | 19.787 | 19.361 | 19.497 | 19.497 | -0.195 (-0.99%) | 2,337,496 |
| 15 Jan 2019 | CNY | 19.0414 | 19.716 | 18.7101 | 19.6923 | 19.6923 | +0.722 (+3.81%) | 2,769,631 |
| 14 Jan 2019 | CNY | 19.284 | 19.5148 | 18.7574 | 18.9704 | 18.9704 | -0.26 (-1.35%) | 1,312,136 |
| 11 Jan 2019 | CNY | 19 | 19.3077 | 18.9586 | 19.2308 | 19.2308 | +0.349 (+1.85%) | 1,514,248 |
| 10 Jan 2019 | CNY | 18.929 | 19.1065 | 18.8639 | 18.8817 | 18.8817 | -0.029 (-0.16%) | 748,648 |
| 9 Jan 2019 | CNY | 18.9645 | 19.2899 | 18.8935 | 18.9112 | 18.9112 | -0.053 (-0.28%) | 1,469,962 |
| 8 Jan 2019 | CNY | 19.0651 | 19.1716 | 18.8817 | 18.9645 | 18.9645 | -0.284 (-1.48%) | 1,205,308 |
| 7 Jan 2019 | CNY | 19.2249 | 19.3491 | 18.9349 | 19.2485 | 19.2485 | +0.136 (+0.71%) | 1,903,954 |
| 4 Jan 2019 | CNY | 18.361 | 19.1894 | 18.2249 | 19.1124 | 19.1124 | +0.527 (+2.83%) | 1,980,342 |
| 3 Jan 2019 | CNY | 18.497 | 18.6686 | 18.1065 | 18.5858 | 18.5858 | +0.213 (+1.16%) | 1,066,728 |
| 2 Jan 2019 | CNY | 18.6391 | 18.6391 | 18.3491 | 18.3728 | 18.3728 | -0.053 (-0.29%) | 577,980 |
| 28 Dec 2018 | CNY | 18.6272 | 18.6982 | 18.3373 | 18.426 | 18.426 | +0.024 (+0.13%) | 711,490 |
| 27 Dec 2018 | CNY | 19.142 | 19.1953 | 18.4024 | 18.4024 | 18.4024 | -0.485 (-2.57%) | 1,153,910 |
| 26 Dec 2018 | CNY | 18.8817 | 19.1598 | 18.8639 | 18.8876 | 18.8876 | +0.065 (+0.35%) | 1,282,442 |
| 25 Dec 2018 | CNY | 18.8876 | 18.8876 | 18.2781 | 18.8225 | 18.8225 | -0.32 (-1.67%) | 1,148,573 |
| 24 Dec 2018 | CNY | 18.9704 | 19.2308 | 18.9467 | 19.142 | 19.142 | +0.284 (+1.51%) | 1,148,693 |
| 21 Dec 2018 | CNY | 18.7101 | 18.8639 | 18.5917 | 18.858 | 18.858 | +0.142 (+0.76%) | 987,347 |
| 20 Dec 2018 | CNY | 18.5385 | 18.7278 | 18.213 | 18.716 | 18.716 | +0.308 (+1.67%) | 1,040,871 |
| 19 Dec 2018 | CNY | 18.5385 | 18.5385 | 18.2722 | 18.4083 | 18.4083 | +0.047 (+0.26%) | 676,338 |
| 18 Dec 2018 | CNY | 18.3432 | 18.5148 | 18.1183 | 18.361 | 18.361 | -0.029 (-0.16%) | 708,110 |
| 17 Dec 2018 | CNY | 18.4675 | 18.4734 | 18.0888 | 18.3905 | 18.3905 | -0.059 (-0.32%) | 929,500 |
| 14 Dec 2018 | CNY | 18.9349 | 18.9349 | 18.355 | 18.4497 | 18.4497 | -0.515 (-2.71%) | 1,086,163 |
| 13 Dec 2018 | CNY | 18.8639 | 19.0651 | 18.5621 | 18.9645 | 18.9645 | +0.195 (+1.04%) | 1,235,221 |
| 12 Dec 2018 | CNY | 18.8047 | 18.9349 | 18.716 | 18.7692 | 18.7692 | -0.018 (-0.09%) | 820,525 |
| 11 Dec 2018 | CNY | 18.4793 | 18.8639 | 18.4615 | 18.787 | 18.787 | +0.491 (+2.68%) | 1,244,132 |
| 10 Dec 2018 | CNY | 18.5917 | 18.6272 | 18.2544 | 18.2959 | 18.2959 | -0.497 (-2.64%) | 1,083,966 |
| 7 Dec 2018 | CNY | 19.0651 | 19.0651 | 18.5621 | 18.7929 | 18.7929 | +0.124 (+0.67%) | 922,380 |
| 6 Dec 2018 | CNY | 19.2663 | 19.2663 | 18.5799 | 18.6686 | 18.6686 | -0.61 (-3.16%) | 1,657,383 |
| 5 Dec 2018 | CNY | 19.4024 | 19.4497 | 19.1243 | 19.2781 | 19.2781 | -0.397 (-2.02%) | 1,537,224 |
