| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 24.22 | 24.36 | 23.68 | 24.03 | 24.03 | -0.17 (-0.70%) | 3,073,642 |
| 17 Jan 2019 | CNY | 24.73 | 24.8 | 24.11 | 24.2 | 24.2 | -0.63 (-2.54%) | 2,888,219 |
| 16 Jan 2019 | CNY | 24.02 | 24.98 | 24.02 | 24.83 | 24.83 | +0.84 (+3.50%) | 3,710,455 |
| 15 Jan 2019 | CNY | 24.49 | 24.49 | 23.66 | 23.99 | 23.99 | -0.49 (-2.00%) | 3,405,564 |
| 14 Jan 2019 | CNY | 24.58 | 24.63 | 24.15 | 24.48 | 24.48 | +0.04 (+0.16%) | 1,868,487 |
| 11 Jan 2019 | CNY | 24.17 | 24.86 | 23.5 | 24.44 | 24.44 | +0.15 (+0.62%) | 4,178,929 |
| 10 Jan 2019 | CNY | 24.6 | 24.95 | 24.11 | 24.29 | 24.29 | -0.15 (-0.61%) | 1,626,643 |
| 9 Jan 2019 | CNY | 24.5 | 24.99 | 24.32 | 24.44 | 24.44 | -0.06 (-0.24%) | 1,870,573 |
| 8 Jan 2019 | CNY | 24.48 | 24.78 | 24.34 | 24.5 | 24.5 | -0.03 (-0.12%) | 1,268,349 |
| 7 Jan 2019 | CNY | 23.88 | 24.67 | 23.75 | 24.53 | 24.53 | +0.88 (+3.72%) | 2,504,674 |
| 4 Jan 2019 | CNY | 22.42 | 23.88 | 22.42 | 23.65 | 23.65 | +0.37 (+1.59%) | 2,975,229 |
| 3 Jan 2019 | CNY | 25.8 | 25.8 | 23.2 | 23.28 | 23.28 | -2.37 (-9.24%) | 6,314,624 |
| 2 Jan 2019 | CNY | 25.97 | 25.99 | 25.58 | 25.65 | 25.65 | 0.0 (0.0%) | 1,923,683 |
| 28 Dec 2018 | CNY | 25.15 | 25.83 | 25.05 | 25.65 | 25.65 | +0.5 (+1.99%) | 3,355,052 |
| 27 Dec 2018 | CNY | 25.39 | 25.54 | 25.08 | 25.15 | 25.15 | -0.04 (-0.16%) | 2,104,444 |
| 26 Dec 2018 | CNY | 25.03 | 25.4 | 24.87 | 25.19 | 25.19 | -0.11 (-0.43%) | 1,503,642 |
| 25 Dec 2018 | CNY | 25 | 25.47 | 24.32 | 25.3 | 25.3 | +0.07 (+0.28%) | 2,414,121 |
| 24 Dec 2018 | CNY | 25.68 | 25.9 | 25.05 | 25.23 | 25.23 | -0.55 (-2.13%) | 2,394,891 |
| 21 Dec 2018 | CNY | 25.88 | 25.98 | 25.38 | 25.78 | 25.78 | +0.03 (+0.12%) | 2,486,492 |
| 20 Dec 2018 | CNY | 25.2 | 25.89 | 25.13 | 25.75 | 25.75 | +0.55 (+2.18%) | 2,008,478 |
| 19 Dec 2018 | CNY | 25.9 | 25.91 | 25.15 | 25.2 | 25.2 | -0.6 (-2.33%) | 2,500,997 |
| 18 Dec 2018 | CNY | 24.9 | 25.93 | 24.84 | 25.8 | 25.8 | +0.84 (+3.37%) | 4,648,555 |
| 17 Dec 2018 | CNY | 26 | 26 | 24.51 | 24.96 | 24.96 | -0.87 (-3.37%) | 4,752,988 |
| 14 Dec 2018 | CNY | 26.2 | 26.5 | 25.79 | 25.83 | 25.83 | -0.44 (-1.67%) | 3,052,756 |
| 13 Dec 2018 | CNY | 26.15 | 26.47 | 25.62 | 26.27 | 26.27 | +0.22 (+0.84%) | 3,070,201 |
| 12 Dec 2018 | CNY | 25.92 | 26.18 | 25.75 | 26.05 | 26.05 | +0.35 (+1.36%) | 2,329,523 |
| 11 Dec 2018 | CNY | 25.3 | 25.85 | 25.22 | 25.7 | 25.7 | +0.46 (+1.82%) | 2,490,974 |
| 10 Dec 2018 | CNY | 25.38 | 25.64 | 24.92 | 25.24 | 25.24 | -0.35 (-1.37%) | 2,383,392 |
| 7 Dec 2018 | CNY | 25.68 | 25.71 | 25.09 | 25.59 | 25.59 | -0.01 (-0.04%) | 2,043,597 |
| 6 Dec 2018 | CNY | 25.8 | 25.93 | 25.3 | 25.6 | 25.6 | -0.42 (-1.61%) | 4,010,796 |
