| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 33.38 | 33.94 | 33.25 | 33.9 | 33.9 | +0.5 (+1.50%) | 385,100 |
| 17 Jan 2019 | CNY | 33.9 | 33.99 | 33.36 | 33.4 | 33.4 | -0.7 (-2.05%) | 259,400 |
| 16 Jan 2019 | CNY | 33.86 | 34.15 | 33.71 | 34.1 | 34.1 | +0.22 (+0.65%) | 407,575 |
| 15 Jan 2019 | CNY | 33.62 | 33.89 | 33.21 | 33.88 | 33.88 | +0.25 (+0.74%) | 367,196 |
| 14 Jan 2019 | CNY | 34.1 | 34.1 | 33.57 | 33.63 | 33.63 | -0.35 (-1.03%) | 251,837 |
| 11 Jan 2019 | CNY | 33.53 | 34 | 33.53 | 33.98 | 33.98 | +0.47 (+1.40%) | 338,800 |
| 10 Jan 2019 | CNY | 33.6 | 33.82 | 33.49 | 33.51 | 33.51 | -0.11 (-0.33%) | 288,900 |
| 9 Jan 2019 | CNY | 33.96 | 34.5 | 33.62 | 33.62 | 33.62 | -0.28 (-0.83%) | 601,282 |
| 8 Jan 2019 | CNY | 34.41 | 34.49 | 33.9 | 33.9 | 33.9 | -0.68 (-1.97%) | 368,782 |
| 7 Jan 2019 | CNY | 34.63 | 34.72 | 34.38 | 34.58 | 34.58 | -0.04 (-0.12%) | 591,382 |
| 4 Jan 2019 | CNY | 33 | 34.65 | 32.61 | 34.62 | 34.62 | +1.03 (+3.07%) | 771,319 |
| 3 Jan 2019 | CNY | 33.5 | 33.75 | 33.2 | 33.59 | 33.59 | +0.09 (+0.27%) | 333,100 |
| 2 Jan 2019 | CNY | 33.15 | 33.55 | 32.82 | 33.5 | 33.5 | +0.35 (+1.06%) | 365,800 |
| 28 Dec 2018 | CNY | 33.01 | 33.2 | 32.52 | 33.15 | 33.15 | +0.05 (+0.15%) | 507,420 |
| 27 Dec 2018 | CNY | 33.39 | 33.7 | 32.31 | 33.1 | 33.1 | -0.06 (-0.18%) | 919,984 |
| 26 Dec 2018 | CNY | 33.12 | 33.4 | 33.1 | 33.16 | 33.16 | -0.19 (-0.57%) | 284,700 |
| 25 Dec 2018 | CNY | 33.47 | 33.74 | 32.1 | 33.35 | 33.35 | -0.42 (-1.24%) | 505,600 |
| 24 Dec 2018 | CNY | 33.35 | 34.05 | 33.18 | 33.77 | 33.77 | +0.38 (+1.14%) | 358,641 |
| 21 Dec 2018 | CNY | 33.3 | 33.71 | 33.1 | 33.39 | 33.39 | +0.06 (+0.18%) | 330,700 |
| 20 Dec 2018 | CNY | 32.83 | 33.34 | 32.7 | 33.33 | 33.33 | +0.4 (+1.21%) | 331,020 |
| 19 Dec 2018 | CNY | 32.88 | 32.93 | 32.48 | 32.93 | 32.93 | +0.03 (+0.09%) | 293,953 |
| 18 Dec 2018 | CNY | 32.49 | 33.09 | 32.25 | 32.9 | 32.9 | +0.25 (+0.77%) | 431,100 |
| 17 Dec 2018 | CNY | 32.78 | 32.78 | 32.03 | 32.65 | 32.65 | -0.24 (-0.73%) | 419,699 |
| 14 Dec 2018 | CNY | 33.6 | 33.65 | 32.89 | 32.89 | 32.89 | -0.88 (-2.61%) | 474,741 |
| 13 Dec 2018 | CNY | 33.33 | 34.8 | 32.79 | 33.77 | 33.77 | +0.55 (+1.66%) | 724,741 |
| 12 Dec 2018 | CNY | 33.4 | 33.69 | 33.07 | 33.22 | 33.22 | -0.15 (-0.45%) | 433,600 |
| 11 Dec 2018 | CNY | 33.49 | 33.5 | 33.1 | 33.37 | 33.37 | +0.19 (+0.57%) | 407,141 |
| 10 Dec 2018 | CNY | 34.13 | 34.2 | 32.82 | 33.18 | 33.18 | -1.42 (-4.10%) | 1,098,734 |
| 7 Dec 2018 | CNY | 34.79 | 34.99 | 34.41 | 34.6 | 34.6 | -0.17 (-0.49%) | 649,419 |
| 6 Dec 2018 | CNY | 35.79 | 35.79 | 34.71 | 34.77 | 34.77 | -1.19 (-3.31%) | 860,300 |
