| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 29.1188 | 29.1188 | 28.025 | 28.3063 | 28.3063 | +0.237 (+0.85%) | 1,172,088 |
| 17 Jan 2019 | CNY | 28.7375 | 28.7375 | 27.85 | 28.0688 | 28.0688 | -0.588 (-2.05%) | 1,095,456 |
| 16 Jan 2019 | CNY | 28.625 | 29.0813 | 28.4063 | 28.6563 | 28.6563 | -0.344 (-1.19%) | 915,328 |
| 15 Jan 2019 | CNY | 28.7813 | 29.15 | 28.55 | 29 | 29 | +0.138 (+0.48%) | 329,984 |
| 14 Jan 2019 | CNY | 28.2938 | 29.3 | 28.2688 | 28.8625 | 28.8625 | +0.456 (+1.61%) | 766,872 |
| 11 Jan 2019 | CNY | 27.6875 | 28.5375 | 27.375 | 28.4063 | 28.4063 | +0.769 (+2.78%) | 490,464 |
| 10 Jan 2019 | CNY | 27.2875 | 27.8313 | 26.8813 | 27.6375 | 27.6375 | +0.219 (+0.80%) | 425,216 |
| 9 Jan 2019 | CNY | 26.9313 | 28.9313 | 26.5313 | 27.4188 | 27.4188 | +0.856 (+3.22%) | 931,803 |
| 8 Jan 2019 | CNY | 26.825 | 26.9875 | 26.2 | 26.5625 | 26.5625 | -0.256 (-0.96%) | 620,872 |
| 7 Jan 2019 | CNY | 26.4313 | 27.3313 | 26.2938 | 26.8188 | 26.8188 | +0.325 (+1.23%) | 1,217,672 |
| 4 Jan 2019 | CNY | 25.7313 | 26.55 | 25.375 | 26.4938 | 26.4938 | +0.7 (+2.71%) | 697,683 |
| 3 Jan 2019 | CNY | 25.9438 | 25.975 | 25.4125 | 25.7938 | 25.7938 | -0.362 (-1.39%) | 966,624 |
| 2 Jan 2019 | CNY | 27.4313 | 27.4313 | 25.7125 | 26.1563 | 26.1563 | -0.938 (-3.46%) | 690,940 |
| 28 Dec 2018 | CNY | 26.5 | 27.2188 | 25.8188 | 27.0938 | 27.0938 | +0.519 (+1.95%) | 977,088 |
| 27 Dec 2018 | CNY | 26.875 | 27.0438 | 26.125 | 26.575 | 26.575 | -0.144 (-0.54%) | 639,104 |
| 26 Dec 2018 | CNY | 26.9438 | 27.2875 | 26.375 | 26.7188 | 26.7188 | -0.394 (-1.45%) | 704,352 |
| 25 Dec 2018 | CNY | 27.6625 | 27.725 | 26.6875 | 27.1125 | 27.1125 | -0.512 (-1.86%) | 951,808 |
| 24 Dec 2018 | CNY | 27.525 | 28.05 | 27.25 | 27.625 | 27.625 | +0.275 (+1.01%) | 702,752 |
| 21 Dec 2018 | CNY | 27.8188 | 28.3063 | 26.8 | 27.35 | 27.35 | -0.456 (-1.64%) | 642,347 |
| 20 Dec 2018 | CNY | 28.9688 | 28.9688 | 27.4813 | 27.8063 | 27.8063 | -0.625 (-2.20%) | 738,816 |
| 19 Dec 2018 | CNY | 29.35 | 29.35 | 28.4063 | 28.4313 | 28.4313 | -0.463 (-1.60%) | 391,840 |
| 18 Dec 2018 | CNY | 29.8125 | 29.8125 | 28.25 | 28.8938 | 28.8938 | -0.481 (-1.64%) | 750,912 |
| 17 Dec 2018 | CNY | 29.5 | 29.9875 | 28.7813 | 29.375 | 29.375 | -0.206 (-0.70%) | 402,592 |
| 14 Dec 2018 | CNY | 29.8 | 29.9938 | 29.2875 | 29.5813 | 29.5813 | -0.231 (-0.78%) | 362,688 |
| 13 Dec 2018 | CNY | 30.1 | 30.1813 | 29.6625 | 29.8125 | 29.8125 | +0.044 (+0.15%) | 619,638 |
| 12 Dec 2018 | CNY | 29.7375 | 30.2188 | 29.5 | 29.7688 | 29.7688 | +0.019 (+0.06%) | 398,552 |
| 11 Dec 2018 | CNY | 29.3375 | 30.2813 | 29.0625 | 29.75 | 29.75 | +0.075 (+0.25%) | 391,232 |
| 10 Dec 2018 | CNY | 29.7125 | 29.7125 | 29.0938 | 29.675 | 29.675 | +0.175 (+0.59%) | 559,104 |
| 7 Dec 2018 | CNY | 29.4875 | 29.9063 | 29.0625 | 29.5 | 29.5 | -0.094 (-0.32%) | 776,288 |
| 6 Dec 2018 | CNY | 29.125 | 29.7875 | 28.5875 | 29.5938 | 29.5938 | +0.812 (+2.82%) | 1,164,096 |
