| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 27 | 27.31 | 26.8 | 26.96 | 26.96 | -0.14 (-0.52%) | 6,028,430 |
| 9 Jan 2019 | CNY | 27.8 | 28.02 | 26.49 | 27.1 | 27.1 | -1.36 (-4.78%) | 18,232,245 |
| 8 Jan 2019 | CNY | 27.93 | 29.2 | 27.93 | 28.46 | 28.46 | +0.88 (+3.19%) | 16,512,393 |
| 7 Jan 2019 | CNY | 27.98 | 28 | 27.02 | 27.58 | 27.58 | -0.21 (-0.76%) | 10,853,330 |
| 4 Jan 2019 | CNY | 26.2 | 27.8 | 25.71 | 27.79 | 27.79 | +1.29 (+4.87%) | 8,761,805 |
| 3 Jan 2019 | CNY | 27.26 | 27.4 | 26.12 | 26.5 | 26.5 | -0.95 (-3.46%) | 6,843,076 |
| 2 Jan 2019 | CNY | 27.5 | 28.05 | 27.35 | 27.45 | 27.45 | -0.24 (-0.87%) | 5,121,008 |
| 28 Dec 2018 | CNY | 27.02 | 27.69 | 26.7 | 27.69 | 27.69 | +0.09 (+0.33%) | 8,537,870 |
| 27 Dec 2018 | CNY | 27.85 | 27.9 | 26.62 | 27.6 | 27.6 | +0.11 (+0.40%) | 6,815,469 |
| 26 Dec 2018 | CNY | 27.8 | 27.99 | 26.88 | 27.49 | 27.49 | -0.31 (-1.12%) | 6,872,272 |
| 25 Dec 2018 | CNY | 27.51 | 28 | 26.69 | 27.8 | 27.8 | -0.3 (-1.07%) | 9,352,693 |
| 24 Dec 2018 | CNY | 27.97 | 28.13 | 27.55 | 28.1 | 28.1 | +0.12 (+0.43%) | 5,535,090 |
| 21 Dec 2018 | CNY | 27.8 | 28.22 | 27.24 | 27.98 | 27.98 | -0.14 (-0.50%) | 6,216,301 |
| 20 Dec 2018 | CNY | 27.97 | 28.55 | 27.41 | 28.12 | 28.12 | +0.16 (+0.57%) | 7,661,913 |
| 19 Dec 2018 | CNY | 28.45 | 28.73 | 27.73 | 27.96 | 27.96 | -0.32 (-1.13%) | 6,040,209 |
| 18 Dec 2018 | CNY | 28.55 | 28.79 | 27.8 | 28.28 | 28.28 | -0.27 (-0.95%) | 7,631,930 |
| 17 Dec 2018 | CNY | 28.35 | 28.88 | 28.07 | 28.55 | 28.55 | +0.19 (+0.67%) | 8,774,935 |
| 14 Dec 2018 | CNY | 29.4 | 29.49 | 28.32 | 28.36 | 28.36 | -1.23 (-4.16%) | 8,895,964 |
| 13 Dec 2018 | CNY | 29.89 | 29.92 | 28.88 | 29.59 | 29.59 | -0.21 (-0.70%) | 9,090,012 |
| 12 Dec 2018 | CNY | 29.4 | 30.2 | 29.27 | 29.8 | 29.8 | +0.8 (+2.76%) | 10,144,715 |
| 11 Dec 2018 | CNY | 28.63 | 29.35 | 28.53 | 29 | 29 | +0.36 (+1.26%) | 6,725,681 |
| 10 Dec 2018 | CNY | 28.75 | 29.39 | 28.5 | 28.64 | 28.64 | -0.25 (-0.87%) | 8,352,063 |
| 7 Dec 2018 | CNY | 28.91 | 29.61 | 28.2 | 28.89 | 28.89 | +0.2 (+0.70%) | 8,751,062 |
| 6 Dec 2018 | CNY | 28.79 | 29.54 | 28.52 | 28.69 | 28.69 | -0.31 (-1.07%) | 9,597,750 |
| 5 Dec 2018 | CNY | 28.11 | 29.58 | 28.02 | 29 | 29 | +0.4 (+1.40%) | 14,187,603 |
| 4 Dec 2018 | CNY | 28.3 | 28.88 | 27.59 | 28.6 | 28.6 | +0.45 (+1.60%) | 12,091,312 |
| 3 Dec 2018 | CNY | 28.4 | 29.45 | 28 | 28.15 | 28.15 | +0.4 (+1.44%) | 14,517,530 |
| 30 Nov 2018 | CNY | 27.81 | 28.48 | 27.16 | 27.75 | 27.75 | +0.38 (+1.39%) | 13,203,903 |
| 29 Nov 2018 | CNY | 27.22 | 28.5 | 27.07 | 27.37 | 27.37 | +0.31 (+1.15%) | 19,729,483 |
| 28 Nov 2018 | CNY | 25.29 | 27.5 | 25.28 | 27.06 | 27.06 | +1.93 (+7.68%) | 25,281,904 |
