| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | CNY | 24.0733 | 24.3267 | 23.94 | 23.9667 | 23.9667 | -0.14 (-0.58%) | 1,143,094 |
| 28 Dec 2018 | CNY | 24.32 | 24.6333 | 24.0667 | 24.1067 | 24.1067 | -0.253 (-1.04%) | 1,175,850 |
| 27 Dec 2018 | CNY | 25.2333 | 25.2333 | 24.3333 | 24.36 | 24.36 | -0.273 (-1.11%) | 1,209,469 |
| 26 Dec 2018 | CNY | 24.48 | 24.8 | 24.48 | 24.6333 | 24.6333 | -0.027 (-0.11%) | 1,272,102 |
| 25 Dec 2018 | CNY | 24.44 | 24.7533 | 23.9267 | 24.66 | 24.66 | -0.067 (-0.27%) | 1,384,252 |
| 24 Dec 2018 | CNY | 24.3267 | 24.8333 | 24.3267 | 24.7267 | 24.7267 | +0.4 (+1.64%) | 1,127,412 |
| 21 Dec 2018 | CNY | 24.3267 | 24.5 | 24.14 | 24.3267 | 24.3267 | 0.0 (0.0%) | 736,569 |
| 20 Dec 2018 | CNY | 24.2733 | 24.5 | 24.1867 | 24.3267 | 24.3267 | +0.04 (+0.16%) | 830,700 |
| 19 Dec 2018 | CNY | 24.7933 | 24.9667 | 24.2467 | 24.2867 | 24.2867 | -0.507 (-2.04%) | 1,159,464 |
| 18 Dec 2018 | CNY | 24.6667 | 25.0933 | 24.4867 | 24.7933 | 24.7933 | -0.047 (-0.19%) | 1,439,925 |
| 17 Dec 2018 | CNY | 25.0533 | 25.1933 | 24.64 | 24.84 | 24.84 | -0.147 (-0.59%) | 1,471,419 |
| 14 Dec 2018 | CNY | 25.7333 | 25.8 | 24.94 | 24.9867 | 24.9867 | -0.753 (-2.93%) | 1,990,350 |
| 13 Dec 2018 | CNY | 25.8 | 25.9867 | 25.54 | 25.74 | 25.74 | -0.06 (-0.23%) | 1,470,318 |
| 12 Dec 2018 | CNY | 26.1 | 26.1 | 25.6733 | 25.8 | 25.8 | -0.187 (-0.72%) | 955,650 |
| 11 Dec 2018 | CNY | 26 | 26.12 | 25.7467 | 25.9867 | 25.9867 | +0.093 (+0.36%) | 1,025,076 |
| 10 Dec 2018 | CNY | 25.5333 | 26.1 | 25.5333 | 25.8933 | 25.8933 | +0.007 (+0.03%) | 1,170,552 |
| 7 Dec 2018 | CNY | 25.7467 | 26.2133 | 25.7467 | 25.8867 | 25.8867 | +0.147 (+0.57%) | 1,172,236 |
| 6 Dec 2018 | CNY | 26.2867 | 26.2867 | 25.5867 | 25.74 | 25.74 | -0.6 (-2.28%) | 2,192,040 |
| 5 Dec 2018 | CNY | 26.3 | 26.5 | 25.8933 | 26.34 | 26.34 | -0.327 (-1.23%) | 1,982,190 |
| 4 Dec 2018 | CNY | 26.86 | 26.86 | 26.1067 | 26.6667 | 26.6667 | +0.04 (+0.15%) | 2,376,888 |
| 3 Dec 2018 | CNY | 26.5 | 27.1933 | 26.5 | 26.6267 | 26.6267 | +0.8 (+3.10%) | 3,796,702 |
| 30 Nov 2018 | CNY | 25.4 | 25.9333 | 25.1867 | 25.8267 | 25.8267 | +0.113 (+0.44%) | 2,017,005 |
| 29 Nov 2018 | CNY | 26.6667 | 27.2333 | 25.5933 | 25.7133 | 25.7133 | -0.667 (-2.53%) | 2,798,157 |
| 28 Nov 2018 | CNY | 26.2 | 26.44 | 25.8667 | 26.38 | 26.38 | +0.207 (+0.79%) | 1,975,428 |
| 27 Nov 2018 | CNY | 25.5933 | 26.26 | 25.5933 | 26.1733 | 26.1733 | +0.613 (+2.40%) | 2,648,632 |
| 26 Nov 2018 | CNY | 25.2667 | 25.7667 | 25.2533 | 25.56 | 25.56 | +0.14 (+0.55%) | 1,973,011 |
| 23 Nov 2018 | CNY | 26.6333 | 26.6333 | 25.3333 | 25.42 | 25.42 | -1.26 (-4.72%) | 4,319,976 |
| 22 Nov 2018 | CNY | 27.5667 | 27.6333 | 26.6667 | 26.68 | 26.68 | -0.593 (-2.18%) | 3,523,206 |
| 21 Nov 2018 | CNY | 26.6 | 27.5867 | 26.4067 | 27.2733 | 27.2733 | +0.693 (+2.61%) | 6,960,672 |
| 20 Nov 2018 | CNY | 25.9333 | 27.6533 | 25.8133 | 26.58 | 26.58 | +0.313 (+1.19%) | 6,351,784 |
