| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 22.0583 | 22.6667 | 21.925 | 22.3417 | 22.3417 | -0.183 (-0.81%) | 4,012,681 |
| 16 Jan 2019 | CNY | 24.5583 | 24.5583 | 22.425 | 22.525 | 22.525 | +0.108 (+0.48%) | 7,277,539 |
| 15 Jan 2019 | CNY | 20.625 | 22.4167 | 20.625 | 22.4167 | 22.4167 | +2.042 (+10.02%) | 1,380,000 |
| 14 Jan 2019 | CNY | 21.7 | 21.8333 | 19.875 | 20.375 | 20.375 | -1.283 (-5.93%) | 2,532,829 |
| 11 Jan 2019 | CNY | 21.0083 | 21.6583 | 20.8917 | 21.6583 | 21.6583 | +0.692 (+3.30%) | 2,361,820 |
| 10 Jan 2019 | CNY | 21.4667 | 21.5333 | 20.8333 | 20.9667 | 20.9667 | -0.308 (-1.45%) | 1,587,068 |
| 9 Jan 2019 | CNY | 21.8583 | 22.0667 | 21.275 | 21.275 | 21.275 | -0.583 (-2.67%) | 2,888,544 |
| 8 Jan 2019 | CNY | 21.8833 | 22.3333 | 21.6667 | 21.8583 | 21.8583 | -0.292 (-1.32%) | 3,132,946 |
| 7 Jan 2019 | CNY | 21.6667 | 23.1333 | 21.25 | 22.15 | 22.15 | +0.925 (+4.36%) | 5,727,640 |
| 4 Jan 2019 | CNY | 19.3667 | 21.225 | 18.925 | 21.225 | 21.225 | +1.933 (+10.02%) | 2,129,041 |
| 3 Jan 2019 | CNY | 20.7167 | 20.7167 | 19.275 | 19.2917 | 19.2917 | -1.083 (-5.32%) | 1,462,275 |
| 2 Jan 2019 | CNY | 20.5 | 20.9417 | 20.275 | 20.375 | 20.375 | -0.092 (-0.45%) | 1,173,432 |
| 28 Dec 2018 | CNY | 20.8417 | 21.2333 | 20.4667 | 20.4667 | 20.4667 | -0.367 (-1.76%) | 1,211,149 |
| 27 Dec 2018 | CNY | 21.4333 | 21.6083 | 20.8333 | 20.8333 | 20.8333 | -0.6 (-2.80%) | 2,578,224 |
| 26 Dec 2018 | CNY | 21.625 | 22.0667 | 21.225 | 21.4333 | 21.4333 | -0.317 (-1.46%) | 3,632,608 |
| 25 Dec 2018 | CNY | 21.0417 | 22.1167 | 20.525 | 21.75 | 21.75 | +0.433 (+2.03%) | 3,981,830 |
| 24 Dec 2018 | CNY | 20.625 | 22.6 | 20.3833 | 21.3167 | 21.3167 | +0.767 (+3.73%) | 4,076,712 |
| 21 Dec 2018 | CNY | 20.0833 | 20.7417 | 20 | 20.55 | 20.55 | +0.175 (+0.86%) | 3,002,614 |
| 20 Dec 2018 | CNY | 19.5083 | 20.6167 | 19.25 | 20.375 | 20.375 | +0.958 (+4.94%) | 3,281,880 |
| 19 Dec 2018 | CNY | 19.625 | 19.7917 | 19.0917 | 19.4167 | 19.4167 | -0.167 (-0.85%) | 870,259 |
| 18 Dec 2018 | CNY | 19.4417 | 19.8917 | 19.25 | 19.5833 | 19.5833 | +0.142 (+0.73%) | 1,201,513 |
| 17 Dec 2018 | CNY | 18.8417 | 19.6417 | 18.7917 | 19.4417 | 19.4417 | +0.575 (+3.05%) | 1,530,900 |
| 14 Dec 2018 | CNY | 20.0417 | 20.0833 | 18.8583 | 18.8667 | 18.8667 | -1.033 (-5.19%) | 1,738,464 |
| 13 Dec 2018 | CNY | 19.7 | 20.0833 | 19.5833 | 19.9 | 19.9 | +0.258 (+1.32%) | 1,041,336 |
| 12 Dec 2018 | CNY | 19.9917 | 20.0083 | 19.5833 | 19.6417 | 19.6417 | -0.233 (-1.17%) | 1,081,992 |
| 11 Dec 2018 | CNY | 19.525 | 20.1667 | 19.4417 | 19.875 | 19.875 | +0.542 (+2.80%) | 1,298,352 |
| 10 Dec 2018 | CNY | 19.525 | 19.6583 | 19 | 19.3333 | 19.3333 | -0.167 (-0.85%) | 1,228,344 |
| 7 Dec 2018 | CNY | 19.7083 | 20.1667 | 19.3333 | 19.5 | 19.5 | -0.475 (-2.38%) | 1,319,353 |
| 6 Dec 2018 | CNY | 20.3083 | 20.6917 | 19.6417 | 19.975 | 19.975 | -0.267 (-1.32%) | 1,691,468 |
| 5 Dec 2018 | CNY | 19.9833 | 20.55 | 18.9167 | 20.2417 | 20.2417 | -0.342 (-1.66%) | 1,529,209 |
