| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 31.14 | 33.88 | 31.02 | 33.88 | 33.88 | +3.08 (+10.00%) | 5,453,571 |
| 17 Jan 2019 | CNY | 31.78 | 31.99 | 30.78 | 30.8 | 30.8 | -0.87 (-2.75%) | 1,845,317 |
| 16 Jan 2019 | CNY | 32.25 | 32.31 | 31.45 | 31.67 | 31.67 | -0.39 (-1.22%) | 2,164,800 |
| 15 Jan 2019 | CNY | 31.6 | 32.26 | 30.91 | 32.06 | 32.06 | +0.15 (+0.47%) | 2,128,000 |
| 14 Jan 2019 | CNY | 31.66 | 32.9 | 31.49 | 31.91 | 31.91 | +0.25 (+0.79%) | 2,092,243 |
| 11 Jan 2019 | CNY | 31.81 | 32.1 | 31.58 | 31.66 | 31.66 | -0.11 (-0.35%) | 1,846,835 |
| 10 Jan 2019 | CNY | 31.73 | 32.3 | 31.41 | 31.77 | 31.77 | +0.01 (+0.03%) | 2,526,188 |
| 9 Jan 2019 | CNY | 32 | 32.38 | 31.51 | 31.76 | 31.76 | -0.14 (-0.44%) | 3,098,414 |
| 8 Jan 2019 | CNY | 31.14 | 33.31 | 30.82 | 31.9 | 31.9 | +0.91 (+2.94%) | 4,337,109 |
| 7 Jan 2019 | CNY | 30.79 | 31.46 | 30.02 | 30.99 | 30.99 | +0.89 (+2.96%) | 5,150,192 |
| 4 Jan 2019 | CNY | 27.02 | 30.1 | 27.02 | 30.1 | 30.1 | +2.74 (+10.01%) | 8,140,210 |
| 3 Jan 2019 | CNY | 29.98 | 29.98 | 27.32 | 27.36 | 27.36 | -3 (-9.88%) | 5,769,539 |
| 2 Jan 2019 | CNY | 31.89 | 31.9 | 30.22 | 30.36 | 30.36 | -1.61 (-5.04%) | 2,423,330 |
| 28 Dec 2018 | CNY | 31.3 | 31.97 | 30.82 | 31.97 | 31.97 | +0.75 (+2.40%) | 2,301,577 |
| 27 Dec 2018 | CNY | 31.87 | 32.25 | 31.16 | 31.22 | 31.22 | +0.33 (+1.07%) | 3,807,212 |
| 26 Dec 2018 | CNY | 31.3 | 31.72 | 30.78 | 30.89 | 30.89 | -0.48 (-1.53%) | 1,865,519 |
| 25 Dec 2018 | CNY | 31.15 | 31.62 | 30.7 | 31.37 | 31.37 | -0.03 (-0.10%) | 2,272,667 |
| 24 Dec 2018 | CNY | 30.87 | 31.82 | 30.7 | 31.4 | 31.4 | +0.77 (+2.51%) | 2,726,161 |
| 21 Dec 2018 | CNY | 31.51 | 31.77 | 30.23 | 30.63 | 30.63 | -0.98 (-3.10%) | 2,673,633 |
| 20 Dec 2018 | CNY | 32.05 | 32.49 | 31.4 | 31.61 | 31.61 | -0.53 (-1.65%) | 2,103,623 |
| 19 Dec 2018 | CNY | 32.45 | 32.69 | 31.83 | 32.14 | 32.14 | -0.46 (-1.41%) | 1,769,100 |
| 18 Dec 2018 | CNY | 32.46 | 32.79 | 31.66 | 32.6 | 32.6 | +0.38 (+1.18%) | 2,281,580 |
| 17 Dec 2018 | CNY | 32 | 32.4 | 31.18 | 32.22 | 32.22 | -0.18 (-0.56%) | 2,545,756 |
| 14 Dec 2018 | CNY | 34.45 | 34.59 | 32.35 | 32.4 | 32.4 | -2.1 (-6.09%) | 4,202,002 |
| 13 Dec 2018 | CNY | 34.86 | 35.3 | 34.22 | 34.5 | 34.5 | -0.2 (-0.58%) | 2,982,850 |
| 12 Dec 2018 | CNY | 35.25 | 35.5 | 34.54 | 34.7 | 34.7 | -0.48 (-1.36%) | 2,647,390 |
| 11 Dec 2018 | CNY | 35.9 | 36 | 33.8 | 35.18 | 35.18 | -0.22 (-0.62%) | 3,655,311 |
| 10 Dec 2018 | CNY | 37.35 | 37.68 | 35.24 | 35.4 | 35.4 | -2.14 (-5.70%) | 4,712,119 |
| 7 Dec 2018 | CNY | 38.17 | 38.7 | 36.12 | 37.54 | 37.54 | -0.72 (-1.88%) | 6,571,920 |
| 6 Dec 2018 | CNY | 42.59 | 43.46 | 38.25 | 38.26 | 38.26 | -4.24 (-9.98%) | 7,446,333 |
