| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 22.65 | 23 | 22.4 | 22.61 | 22.61 | -0.04 (-0.18%) | 1,429,009 |
| 16 Jan 2019 | CNY | 22.54 | 23.09 | 22.54 | 22.65 | 22.65 | +0.27 (+1.21%) | 1,929,831 |
| 15 Jan 2019 | CNY | 22.06 | 22.49 | 22.05 | 22.38 | 22.38 | +0.47 (+2.15%) | 1,852,477 |
| 14 Jan 2019 | CNY | 22.88 | 22.88 | 21.84 | 21.91 | 21.91 | -0.84 (-3.69%) | 1,750,810 |
| 11 Jan 2019 | CNY | 22.28 | 22.82 | 22.28 | 22.75 | 22.75 | +0.49 (+2.20%) | 1,267,455 |
| 10 Jan 2019 | CNY | 23.02 | 23.02 | 22.23 | 22.26 | 22.26 | -0.61 (-2.67%) | 1,699,230 |
| 9 Jan 2019 | CNY | 23.4 | 23.65 | 22.65 | 22.87 | 22.87 | -0.53 (-2.26%) | 2,158,951 |
| 8 Jan 2019 | CNY | 23.23 | 23.82 | 23.08 | 23.4 | 23.4 | +0.32 (+1.39%) | 1,834,582 |
| 7 Jan 2019 | CNY | 23.17 | 23.71 | 22.93 | 23.08 | 23.08 | +0.1 (+0.44%) | 1,712,600 |
| 4 Jan 2019 | CNY | 22.63 | 23.39 | 22.63 | 22.98 | 22.98 | +0.37 (+1.64%) | 1,410,647 |
| 3 Jan 2019 | CNY | 23.71 | 23.88 | 22.6 | 22.61 | 22.61 | -0.94 (-3.99%) | 1,070,722 |
| 2 Jan 2019 | CNY | 23.62 | 24.4 | 23.37 | 23.55 | 23.55 | -0.59 (-2.44%) | 916,822 |
| 28 Dec 2018 | CNY | 23.97 | 24.4 | 23.65 | 24.14 | 24.14 | +0.39 (+1.64%) | 686,798 |
| 27 Dec 2018 | CNY | 25 | 25.39 | 23.66 | 23.75 | 23.75 | -0.76 (-3.10%) | 1,021,994 |
| 26 Dec 2018 | CNY | 25.31 | 25.46 | 24.5 | 24.51 | 24.51 | -1.02 (-4.00%) | 1,169,859 |
| 25 Dec 2018 | CNY | 25.2 | 25.58 | 24.95 | 25.53 | 25.53 | +0.52 (+2.08%) | 1,001,148 |
| 24 Dec 2018 | CNY | 25.33 | 25.84 | 24 | 25.01 | 25.01 | -0.18 (-0.71%) | 766,924 |
| 21 Dec 2018 | CNY | 25.65 | 25.68 | 24.75 | 25.19 | 25.19 | -0.48 (-1.87%) | 650,648 |
| 20 Dec 2018 | CNY | 25.56 | 25.92 | 25.1 | 25.67 | 25.67 | +0.35 (+1.38%) | 641,100 |
| 19 Dec 2018 | CNY | 26.05 | 26.42 | 25.32 | 25.32 | 25.32 | -0.73 (-2.80%) | 791,623 |
| 18 Dec 2018 | CNY | 26.34 | 26.5 | 25.5 | 26.05 | 26.05 | -0.04 (-0.15%) | 956,800 |
| 17 Dec 2018 | CNY | 26.3 | 26.89 | 25.45 | 26.09 | 26.09 | -0.28 (-1.06%) | 1,522,711 |
| 14 Dec 2018 | CNY | 28.18 | 28.29 | 26.03 | 26.37 | 26.37 | -2.02 (-7.12%) | 1,605,920 |
| 13 Dec 2018 | CNY | 28.1 | 28.7 | 27.69 | 28.39 | 28.39 | +0.93 (+3.39%) | 1,685,193 |
| 12 Dec 2018 | CNY | 28.1 | 28.18 | 27.15 | 27.46 | 27.46 | -0.63 (-2.24%) | 663,702 |
| 11 Dec 2018 | CNY | 27.35 | 28.42 | 27.35 | 28.09 | 28.09 | +0.39 (+1.41%) | 867,565 |
| 10 Dec 2018 | CNY | 27.35 | 28.4 | 27.31 | 27.7 | 27.7 | -0.2 (-0.72%) | 1,287,051 |
| 7 Dec 2018 | CNY | 30.05 | 30.18 | 27.6 | 27.9 | 27.9 | -1.96 (-6.56%) | 2,434,636 |
| 6 Dec 2018 | CNY | 31.34 | 32.44 | 29.29 | 29.86 | 29.86 | -2.26 (-7.04%) | 2,259,393 |
| 5 Dec 2018 | CNY | 30.37 | 33.3 | 30.01 | 32.12 | 32.12 | +0.94 (+3.01%) | 2,477,921 |
