| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 36.6 | 36.88 | 34.97 | 36.88 | 36.88 | +3.35 (+9.99%) | 26,612,151 |
| 9 Jan 2019 | CNY | 33.4 | 33.53 | 32.18 | 33.53 | 33.53 | +3.05 (+10.01%) | 13,754,890 |
| 8 Jan 2019 | CNY | 29 | 30.48 | 26.72 | 30.48 | 30.48 | +2.77 (+10.00%) | 25,198,514 |
| 7 Jan 2019 | CNY | 27.02 | 27.71 | 26.71 | 27.71 | 27.71 | +2.52 (+10.00%) | 19,076,280 |
| 4 Jan 2019 | CNY | 22 | 25.19 | 21.8 | 25.19 | 25.19 | +2.29 (+10.00%) | 27,896,654 |
| 3 Jan 2019 | CNY | 22.03 | 23 | 20.8 | 22.9 | 22.9 | +0.3 (+1.33%) | 31,440,270 |
| 2 Jan 2019 | CNY | 22.25 | 23.71 | 21.65 | 22.6 | 22.6 | +1.05 (+4.87%) | 37,991,813 |
| 28 Dec 2018 | CNY | 21.1 | 22.99 | 21.1 | 21.55 | 21.55 | +0.55 (+2.62%) | 28,898,554 |
| 27 Dec 2018 | CNY | 22.35 | 22.5 | 20.85 | 21 | 21 | -1.21 (-5.45%) | 26,551,954 |
| 26 Dec 2018 | CNY | 20.81 | 22.9 | 20.63 | 22.21 | 22.21 | +1.18 (+5.61%) | 34,721,578 |
| 25 Dec 2018 | CNY | 20.8 | 21.24 | 19.93 | 21.03 | 21.03 | -0.5 (-2.32%) | 27,413,715 |
| 24 Dec 2018 | CNY | 22 | 23.94 | 21.44 | 21.53 | 21.53 | -0.76 (-3.41%) | 40,675,729 |
| 21 Dec 2018 | CNY | 19.89 | 22.29 | 19.71 | 22.29 | 22.29 | +2.03 (+10.02%) | 31,315,412 |
| 20 Dec 2018 | CNY | 19.6 | 20.98 | 19.11 | 20.26 | 20.26 | +0.51 (+2.58%) | 26,206,522 |
| 19 Dec 2018 | CNY | 20.87 | 21.46 | 19.68 | 19.75 | 19.75 | -1.42 (-6.71%) | 26,702,309 |
| 18 Dec 2018 | CNY | 21.6 | 21.78 | 20.82 | 21.17 | 21.17 | -0.98 (-4.42%) | 21,680,477 |
| 17 Dec 2018 | CNY | 21.15 | 22.36 | 20.88 | 22.15 | 22.15 | +0.25 (+1.14%) | 25,387,619 |
| 14 Dec 2018 | CNY | 22.88 | 23.98 | 21.82 | 21.9 | 21.9 | -1.4 (-6.01%) | 41,986,347 |
| 13 Dec 2018 | CNY | 20.74 | 23.3 | 20.33 | 23.3 | 23.3 | +2.12 (+10.01%) | 33,921,692 |
| 12 Dec 2018 | CNY | 21.27 | 22.81 | 20.67 | 21.18 | 21.18 | -0.21 (-0.98%) | 35,032,649 |
| 11 Dec 2018 | CNY | 21.05 | 21.8 | 20.55 | 21.39 | 21.39 | +0.19 (+0.90%) | 34,167,921 |
| 10 Dec 2018 | CNY | 21.5 | 22.17 | 20.65 | 21.2 | 21.2 | +1.05 (+5.21%) | 46,774,964 |
| 7 Dec 2018 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | +1.83 (+9.99%) | 927,055 |
| 6 Dec 2018 | CNY | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | +1.67 (+10.03%) | 514,168 |
| 5 Dec 2018 | CNY | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +1.51 (+9.97%) | 461,077 |
| 4 Dec 2018 | CNY | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | +1.38 (+10.03%) | 201,843 |
| 3 Dec 2018 | CNY | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | +1.25 (+9.99%) | 95,623 |
| 30 Nov 2018 | CNY | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | +1.14 (+10.03%) | 46,408 |
| 29 Nov 2018 | CNY | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | +1.03 (+9.96%) | 27,188 |
| 28 Nov 2018 | CNY | 8.62 | 10.34 | 8.62 | 10.34 | 10.34 | 0.0 (0.0%) | 57,098 |
