| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2018 | CNY | 27.98 | 28.15 | 26.68 | 26.71 | 26.71 | -0.98 (-3.54%) | 2,390,944 |
| 26 Dec 2018 | CNY | 28.21 | 28.26 | 27.6 | 27.69 | 27.69 | -0.61 (-2.16%) | 923,639 |
| 25 Dec 2018 | CNY | 27.95 | 28.3 | 27 | 28.3 | 28.3 | +0.35 (+1.25%) | 1,845,263 |
| 24 Dec 2018 | CNY | 28.14 | 28.5 | 27.86 | 27.95 | 27.95 | -0.19 (-0.68%) | 1,016,797 |
| 21 Dec 2018 | CNY | 28.15 | 28.63 | 27.68 | 28.14 | 28.14 | -0.03 (-0.11%) | 1,510,662 |
| 20 Dec 2018 | CNY | 28.07 | 28.69 | 27.9 | 28.17 | 28.17 | +0.16 (+0.57%) | 1,773,657 |
| 19 Dec 2018 | CNY | 28.96 | 29.2 | 28.01 | 28.01 | 28.01 | -0.28 (-0.99%) | 2,315,758 |
| 18 Dec 2018 | CNY | 28.77 | 28.9 | 28.24 | 28.29 | 28.29 | -0.28 (-0.98%) | 1,956,777 |
| 17 Dec 2018 | CNY | 27.46 | 28.98 | 27.42 | 28.57 | 28.57 | +1.25 (+4.58%) | 4,042,007 |
| 14 Dec 2018 | CNY | 29.85 | 30.18 | 27.16 | 27.32 | 27.32 | -2.86 (-9.48%) | 4,346,369 |
| 13 Dec 2018 | CNY | 29.95 | 30.27 | 29.71 | 30.18 | 30.18 | +0.43 (+1.45%) | 834,223 |
| 12 Dec 2018 | CNY | 30.43 | 30.43 | 29.7 | 29.75 | 29.75 | -0.47 (-1.56%) | 988,611 |
| 11 Dec 2018 | CNY | 30.46 | 30.46 | 29.88 | 30.22 | 30.22 | -0.05 (-0.17%) | 996,673 |
| 10 Dec 2018 | CNY | 30.06 | 30.77 | 29.6 | 30.27 | 30.27 | 0.0 (0.0%) | 1,340,969 |
| 7 Dec 2018 | CNY | 31.3 | 31.47 | 30.18 | 30.27 | 30.27 | -1.03 (-3.29%) | 1,259,426 |
| 6 Dec 2018 | CNY | 32 | 32.45 | 31.1 | 31.3 | 31.3 | -0.8 (-2.49%) | 1,196,000 |
| 5 Dec 2018 | CNY | 32.01 | 32.4 | 31.37 | 32.1 | 32.1 | -0.2 (-0.62%) | 1,080,393 |
| 4 Dec 2018 | CNY | 32.03 | 32.42 | 32.03 | 32.3 | 32.3 | -0.21 (-0.65%) | 1,186,834 |
| 3 Dec 2018 | CNY | 32.5 | 32.67 | 31.13 | 32.51 | 32.51 | +0.61 (+1.91%) | 2,541,164 |
| 30 Nov 2018 | CNY | 31.65 | 32.15 | 31.01 | 31.9 | 31.9 | +0.2 (+0.63%) | 1,261,572 |
| 29 Nov 2018 | CNY | 31.75 | 32.08 | 31.12 | 31.7 | 31.7 | -0.05 (-0.16%) | 1,679,207 |
| 28 Nov 2018 | CNY | 32.2 | 32.2 | 31.18 | 31.75 | 31.75 | -0.18 (-0.56%) | 1,428,272 |
| 27 Nov 2018 | CNY | 32.36 | 32.67 | 31.7 | 31.93 | 31.93 | -0.19 (-0.59%) | 879,772 |
| 26 Nov 2018 | CNY | 32.31 | 32.77 | 31.03 | 32.12 | 32.12 | -0.76 (-2.31%) | 1,762,946 |
| 23 Nov 2018 | CNY | 33.69 | 33.69 | 32.2 | 32.88 | 32.88 | -0.81 (-2.40%) | 2,043,383 |
| 22 Nov 2018 | CNY | 33.01 | 33.91 | 32.55 | 33.69 | 33.69 | +0.89 (+2.71%) | 2,358,854 |
| 21 Nov 2018 | CNY | 31.81 | 32.88 | 31.32 | 32.8 | 32.8 | +1.1 (+3.47%) | 2,771,217 |
| 20 Nov 2018 | CNY | 31.52 | 31.85 | 31.3 | 31.7 | 31.7 | -0.07 (-0.22%) | 1,498,297 |
| 19 Nov 2018 | CNY | 31.92 | 32.67 | 31.48 | 31.77 | 31.77 | -0.11 (-0.35%) | 1,893,902 |
| 16 Nov 2018 | CNY | 32.17 | 32.35 | 31.3 | 31.88 | 31.88 | -0.17 (-0.53%) | 1,762,834 |
