| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 33.1867 | 33.66 | 32.4733 | 33.4533 | 33.4533 | +0.313 (+0.95%) | 1,079,362 |
| 17 Jan 2019 | CNY | 34.7867 | 34.7867 | 33 | 33.14 | 33.14 | -0.893 (-2.62%) | 1,536,066 |
| 16 Jan 2019 | CNY | 34 | 34.5 | 33.34 | 34.0333 | 34.0333 | +0.833 (+2.51%) | 1,725,423 |
| 15 Jan 2019 | CNY | 33.2 | 33.5867 | 32.8 | 33.2 | 33.2 | +0.333 (+1.01%) | 954,913 |
| 14 Jan 2019 | CNY | 33.5 | 33.8733 | 32.8 | 32.8667 | 32.8667 | -0.66 (-1.97%) | 1,235,214 |
| 11 Jan 2019 | CNY | 33.3333 | 33.7867 | 33.06 | 33.5267 | 33.5267 | -0.247 (-0.73%) | 1,078,716 |
| 10 Jan 2019 | CNY | 33.56 | 34.16 | 33.3333 | 33.7733 | 33.7733 | +0.047 (+0.14%) | 951,462 |
| 9 Jan 2019 | CNY | 33.3533 | 34.2 | 33.0067 | 33.7267 | 33.7267 | +0.36 (+1.08%) | 1,506,486 |
| 8 Jan 2019 | CNY | 32.9333 | 34.08 | 32.7533 | 33.3667 | 33.3667 | +0.687 (+2.10%) | 2,187,376 |
| 7 Jan 2019 | CNY | 30.8667 | 33.32 | 30.5 | 32.68 | 32.68 | +1.387 (+4.43%) | 3,305,244 |
| 4 Jan 2019 | CNY | 28.8 | 31.4667 | 27.4667 | 31.2933 | 31.2933 | +1.233 (+4.10%) | 4,279,140 |
| 3 Jan 2019 | CNY | 33.1467 | 33.6333 | 30.06 | 30.06 | 30.06 | -3.34 (-10%) | 3,202,141 |
| 2 Jan 2019 | CNY | 33.7733 | 33.9867 | 33.3267 | 33.4 | 33.4 | -0.253 (-0.75%) | 942,750 |
| 28 Dec 2018 | CNY | 33.5667 | 34.1667 | 33.0733 | 33.6533 | 33.6533 | +0.22 (+0.66%) | 1,311,946 |
| 27 Dec 2018 | CNY | 34.2333 | 34.2333 | 33.4333 | 33.4333 | 33.4333 | +0.12 (+0.36%) | 1,015,699 |
| 26 Dec 2018 | CNY | 34.06 | 34.4533 | 33.1333 | 33.3133 | 33.3133 | -0.72 (-2.12%) | 1,147,344 |
| 25 Dec 2018 | CNY | 34.66 | 34.66 | 33.72 | 34.0333 | 34.0333 | -0.893 (-2.56%) | 1,771,378 |
| 24 Dec 2018 | CNY | 34.1267 | 34.9867 | 33.84 | 34.9267 | 34.9267 | +0.4 (+1.16%) | 1,328,398 |
| 21 Dec 2018 | CNY | 35.6867 | 36.8 | 33.92 | 34.5267 | 34.5267 | -0.447 (-1.28%) | 3,094,258 |
| 20 Dec 2018 | CNY | 34.0933 | 35.1333 | 34.0133 | 34.9733 | 34.9733 | +0.92 (+2.70%) | 1,057,980 |
| 19 Dec 2018 | CNY | 34.3333 | 35.12 | 34.0333 | 34.0533 | 34.0533 | -0.72 (-2.07%) | 607,338 |
| 18 Dec 2018 | CNY | 35.06 | 35.44 | 34.26 | 34.7733 | 34.7733 | -0.26 (-0.74%) | 1,056,724 |
| 17 Dec 2018 | CNY | 34.6667 | 35.28 | 33.54 | 35.0333 | 35.0333 | +0.107 (+0.31%) | 1,101,330 |
| 14 Dec 2018 | CNY | 34.9933 | 35.7067 | 34.68 | 34.9267 | 34.9267 | -0.113 (-0.32%) | 1,328,779 |
| 13 Dec 2018 | CNY | 34.3667 | 35.14 | 33.7733 | 35.04 | 35.04 | +0.8 (+2.34%) | 1,256,779 |
| 12 Dec 2018 | CNY | 34.2933 | 34.3667 | 33.9333 | 34.24 | 34.24 | 0.0 (0.0%) | 496,410 |
| 11 Dec 2018 | CNY | 33.92 | 34.2933 | 33.8 | 34.24 | 34.24 | +0.467 (+1.38%) | 836,550 |
| 10 Dec 2018 | CNY | 34.7 | 35.12 | 33.6667 | 33.7733 | 33.7733 | -1.2 (-3.43%) | 1,300,945 |
| 7 Dec 2018 | CNY | 34.3333 | 35.52 | 34.3333 | 34.9733 | 34.9733 | +0.833 (+2.44%) | 1,392,430 |
| 6 Dec 2018 | CNY | 34.9933 | 34.9933 | 34.12 | 34.14 | 34.14 | -1.147 (-3.25%) | 1,114,987 |
