| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 23.1949 | 25.4821 | 23.1949 | 24.6308 | 24.6308 | +1.441 (+6.21%) | 18,439,396 |
| 10 Jan 2019 | CNY | 22.4308 | 23.6923 | 22.2718 | 23.1897 | 23.1897 | +0.626 (+2.77%) | 9,347,535 |
| 9 Jan 2019 | CNY | 23.0154 | 23.3333 | 22.5641 | 22.5641 | 22.5641 | -0.256 (-1.12%) | 9,787,927 |
| 8 Jan 2019 | CNY | 23.9487 | 23.9487 | 22.7333 | 22.8205 | 22.8205 | -0.81 (-3.43%) | 10,946,137 |
| 7 Jan 2019 | CNY | 22.9282 | 24 | 22.7897 | 23.6308 | 23.6308 | +0.718 (+3.13%) | 13,009,432 |
| 4 Jan 2019 | CNY | 21.8564 | 23.1692 | 21.7333 | 22.9128 | 22.9128 | +0.8 (+3.62%) | 12,075,735 |
| 3 Jan 2019 | CNY | 21.641 | 23.2103 | 21.5436 | 22.1128 | 22.1128 | +0.169 (+0.77%) | 11,993,124 |
| 2 Jan 2019 | CNY | 21.0256 | 22.2564 | 20.8308 | 21.9436 | 21.9436 | +0.056 (+0.26%) | 9,636,194 |
| 28 Dec 2018 | CNY | 22.5641 | 23.2718 | 21.7949 | 21.8872 | 21.8872 | +0.241 (+1.11%) | 11,844,173 |
| 27 Dec 2018 | CNY | 22.6615 | 22.918 | 21.641 | 21.6462 | 21.6462 | -0.713 (-3.19%) | 10,818,705 |
| 26 Dec 2018 | CNY | 22.9385 | 23.0718 | 22.318 | 22.359 | 22.359 | -0.954 (-4.09%) | 14,616,026 |
| 25 Dec 2018 | CNY | 24.1026 | 24.841 | 23.2718 | 23.3128 | 23.3128 | -0.103 (-0.44%) | 23,077,945 |
| 24 Dec 2018 | CNY | 21.641 | 23.4154 | 21.641 | 23.4154 | 23.4154 | +2.128 (+10.00%) | 6,038,112 |
| 21 Dec 2018 | CNY | 20.9744 | 21.2872 | 20.8256 | 21.2872 | 21.2872 | +0.246 (+1.17%) | 5,497,502 |
| 20 Dec 2018 | CNY | 20.5128 | 21.118 | 20.5128 | 21.041 | 21.041 | +0.369 (+1.79%) | 4,761,995 |
| 19 Dec 2018 | CNY | 20.9641 | 21.4769 | 20.6103 | 20.6718 | 20.6718 | -0.323 (-1.54%) | 5,437,015 |
| 18 Dec 2018 | CNY | 20.8564 | 21.3231 | 20.7026 | 20.9949 | 20.9949 | -0.082 (-0.39%) | 5,503,093 |
| 17 Dec 2018 | CNY | 20.4564 | 21.0821 | 20.359 | 21.0769 | 21.0769 | +0.477 (+2.32%) | 4,579,023 |
| 14 Dec 2018 | CNY | 21.2667 | 21.3128 | 20.5128 | 20.6 | 20.6 | -0.79 (-3.69%) | 5,524,882 |
| 13 Dec 2018 | CNY | 21.4205 | 21.5795 | 20.9539 | 21.3897 | 21.3897 | +0.102 (+0.48%) | 5,494,633 |
| 12 Dec 2018 | CNY | 21.5897 | 21.5897 | 21.0974 | 21.2872 | 21.2872 | +0.005 (+0.02%) | 5,590,768 |
| 11 Dec 2018 | CNY | 20.5385 | 21.2821 | 20.5333 | 21.2821 | 21.2821 | +0.739 (+3.59%) | 5,766,690 |
| 10 Dec 2018 | CNY | 21.0308 | 21.1026 | 20.4256 | 20.5436 | 20.5436 | -0.61 (-2.89%) | 5,116,345 |
| 7 Dec 2018 | CNY | 21.1539 | 21.4359 | 20.9641 | 21.1539 | 21.1539 | +0.139 (+0.66%) | 4,893,088 |
| 6 Dec 2018 | CNY | 20.9436 | 21.5282 | 20.7949 | 21.0154 | 21.0154 | 0.0 (0.0%) | 5,996,651 |
| 5 Dec 2018 | CNY | 20.9487 | 21.2308 | 20.6462 | 21.0154 | 21.0154 | -0.482 (-2.24%) | 5,496,628 |
| 4 Dec 2018 | CNY | 21.441 | 21.6923 | 21.1026 | 21.4974 | 21.4974 | -0.19 (-0.88%) | 7,061,106 |
| 3 Dec 2018 | CNY | 21.7949 | 22.2051 | 21.3128 | 21.6872 | 21.6872 | +0.667 (+3.17%) | 8,702,497 |
| 30 Nov 2018 | CNY | 20.8718 | 21.2769 | 20.0051 | 21.0205 | 21.0205 | -0.487 (-2.27%) | 11,042,647 |
| 29 Nov 2018 | CNY | 24.2051 | 24.2974 | 21.5077 | 21.5077 | 21.5077 | -2.39 (-10.00%) | 14,107,938 |
