| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 21.9053 | 22.4632 | 21.8421 | 21.9737 | 21.9737 | -0.011 (-0.05%) | 1,531,312 |
| 17 Jan 2019 | CNY | 21.779 | 22.2158 | 21.6105 | 21.9842 | 21.9842 | +0.205 (+0.94%) | 2,054,572 |
| 16 Jan 2019 | CNY | 21.0526 | 21.9842 | 20.7895 | 21.779 | 21.779 | +0.674 (+3.19%) | 2,235,448 |
| 15 Jan 2019 | CNY | 20.7316 | 21.1368 | 20.5316 | 21.1053 | 21.1053 | +0.326 (+1.57%) | 1,395,411 |
| 14 Jan 2019 | CNY | 21.3158 | 21.3158 | 20.4632 | 20.779 | 20.779 | -0.453 (-2.13%) | 2,066,652 |
| 11 Jan 2019 | CNY | 21.5842 | 21.6053 | 20.9316 | 21.2316 | 21.2316 | -0.379 (-1.75%) | 2,038,071 |
| 10 Jan 2019 | CNY | 21.479 | 21.9316 | 21.2 | 21.6105 | 21.6105 | +0.347 (+1.63%) | 1,848,943 |
| 9 Jan 2019 | CNY | 21.4211 | 21.8421 | 21.1947 | 21.2632 | 21.2632 | -0.137 (-0.64%) | 1,569,308 |
| 8 Jan 2019 | CNY | 21.4737 | 21.8421 | 21.3474 | 21.4 | 21.4 | -0.284 (-1.31%) | 1,439,954 |
| 7 Jan 2019 | CNY | 21.8316 | 21.8947 | 21.3526 | 21.6842 | 21.6842 | +0.005 (+0.02%) | 2,255,125 |
| 4 Jan 2019 | CNY | 21.6105 | 22.0947 | 21.5105 | 21.679 | 21.679 | +0.1 (+0.46%) | 2,361,633 |
| 3 Jan 2019 | CNY | 20.5105 | 22.1 | 20.5105 | 21.579 | 21.579 | +0.637 (+3.04%) | 3,229,627 |
| 2 Jan 2019 | CNY | 22.0947 | 22.0947 | 20.9421 | 20.9421 | 20.9421 | -0.9 (-4.12%) | 3,088,831 |
| 28 Dec 2018 | CNY | 21.3263 | 22.1421 | 21.2737 | 21.8421 | 21.8421 | +0.516 (+2.42%) | 2,902,985 |
| 27 Dec 2018 | CNY | 21.579 | 21.8158 | 21.2263 | 21.3263 | 21.3263 | -0.147 (-0.69%) | 2,788,603 |
| 26 Dec 2018 | CNY | 21.2842 | 21.5526 | 20.9895 | 21.4737 | 21.4737 | +0.368 (+1.75%) | 2,175,615 |
| 25 Dec 2018 | CNY | 20.779 | 21.2579 | 20.4737 | 21.1053 | 21.1053 | +0.289 (+1.39%) | 3,031,558 |
| 24 Dec 2018 | CNY | 20.1 | 20.8474 | 20.1 | 20.8158 | 20.8158 | +0.716 (+3.56%) | 2,748,306 |
| 21 Dec 2018 | CNY | 20.6684 | 20.6684 | 19.8947 | 20.1 | 20.1 | -0.568 (-2.75%) | 3,979,574 |
| 20 Dec 2018 | CNY | 21.0737 | 21.0737 | 20.5579 | 20.6684 | 20.6684 | -0.358 (-1.70%) | 1,936,079 |
| 19 Dec 2018 | CNY | 21.8526 | 22.0158 | 20.579 | 21.0263 | 21.0263 | -0.684 (-3.15%) | 3,873,949 |
| 18 Dec 2018 | CNY | 21.4737 | 22.0684 | 21.3737 | 21.7105 | 21.7105 | +0.105 (+0.49%) | 3,183,885 |
| 17 Dec 2018 | CNY | 22.6263 | 22.6263 | 21.4211 | 21.6053 | 21.6053 | -0.953 (-4.22%) | 4,875,322 |
| 14 Dec 2018 | CNY | 23.7474 | 23.7737 | 22.3158 | 22.5579 | 22.5579 | -0.99 (-4.20%) | 3,565,433 |
| 13 Dec 2018 | CNY | 23.6526 | 24.0105 | 23.4158 | 23.5474 | 23.5474 | -0.105 (-0.44%) | 2,101,386 |
| 12 Dec 2018 | CNY | 23.6526 | 23.8 | 23.3105 | 23.6526 | 23.6526 | +0.679 (+2.96%) | 3,167,676 |
| 11 Dec 2018 | CNY | 22.4737 | 23.2 | 22.1158 | 22.9737 | 22.9737 | +0.653 (+2.92%) | 3,066,577 |
| 10 Dec 2018 | CNY | 22.1 | 22.779 | 21.579 | 22.3211 | 22.3211 | -0.026 (-0.12%) | 4,197,267 |
| 7 Dec 2018 | CNY | 25 | 25.1105 | 22.3474 | 22.3474 | 22.3474 | -2.484 (-10.00%) | 9,305,719 |
| 6 Dec 2018 | CNY | 25.0158 | 25.2526 | 24.3263 | 24.8316 | 24.8316 | -0.195 (-0.78%) | 3,917,051 |
