| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 29.63 | 29.65 | 28.82 | 29.25 | 29.25 | -0.23 (-0.78%) | 553,461 |
| 17 Jan 2019 | CNY | 30.58 | 30.58 | 29.02 | 29.48 | 29.48 | -0.66 (-2.19%) | 711,657 |
| 16 Jan 2019 | CNY | 29.8 | 30.37 | 29.44 | 30.14 | 30.14 | +0.14 (+0.47%) | 746,700 |
| 15 Jan 2019 | CNY | 28.5 | 30.81 | 28.31 | 30 | 30 | +1.5 (+5.26%) | 740,800 |
| 14 Jan 2019 | CNY | 29.51 | 29.67 | 28.49 | 28.5 | 28.5 | -1.25 (-4.20%) | 650,000 |
| 11 Jan 2019 | CNY | 29.75 | 30.05 | 29 | 29.75 | 29.75 | -0.14 (-0.47%) | 779,197 |
| 10 Jan 2019 | CNY | 30 | 31.18 | 29.73 | 29.89 | 29.89 | -0.3 (-0.99%) | 813,100 |
| 9 Jan 2019 | CNY | 29.2 | 31.25 | 29.04 | 30.19 | 30.19 | +0.85 (+2.90%) | 1,385,473 |
| 8 Jan 2019 | CNY | 29.36 | 29.85 | 28.72 | 29.34 | 29.34 | -0.03 (-0.10%) | 617,900 |
| 7 Jan 2019 | CNY | 28.6 | 29.58 | 28.4 | 29.37 | 29.37 | +0.91 (+3.20%) | 972,225 |
| 4 Jan 2019 | CNY | 27.89 | 28.98 | 27.44 | 28.46 | 28.46 | +0.46 (+1.64%) | 613,797 |
| 3 Jan 2019 | CNY | 27.21 | 28.19 | 27.21 | 28 | 28 | +0.5 (+1.82%) | 581,947 |
| 2 Jan 2019 | CNY | 27.24 | 27.73 | 27.13 | 27.5 | 27.5 | +0.37 (+1.36%) | 333,903 |
| 28 Dec 2018 | CNY | 27.6 | 28.1 | 27.08 | 27.13 | 27.13 | -0.77 (-2.76%) | 912,200 |
| 27 Dec 2018 | CNY | 28.5 | 29.16 | 27.74 | 27.9 | 27.9 | -0.4 (-1.41%) | 764,951 |
| 26 Dec 2018 | CNY | 29.09 | 29.13 | 28.21 | 28.3 | 28.3 | -0.98 (-3.35%) | 975,770 |
| 25 Dec 2018 | CNY | 27.65 | 29.4 | 27.15 | 29.28 | 29.28 | +1.41 (+5.06%) | 1,480,425 |
| 24 Dec 2018 | CNY | 27.93 | 28.48 | 27.35 | 27.87 | 27.87 | -0.21 (-0.75%) | 802,100 |
| 21 Dec 2018 | CNY | 28.61 | 28.96 | 27.81 | 28.08 | 28.08 | -0.15 (-0.53%) | 514,300 |
| 20 Dec 2018 | CNY | 27.87 | 29 | 27.8 | 28.23 | 28.23 | +0.57 (+2.06%) | 743,500 |
| 19 Dec 2018 | CNY | 28.51 | 28.54 | 27.48 | 27.66 | 27.66 | -0.42 (-1.50%) | 685,536 |
| 18 Dec 2018 | CNY | 28.84 | 28.85 | 27.96 | 28.08 | 28.08 | -0.47 (-1.65%) | 555,400 |
| 17 Dec 2018 | CNY | 28.3 | 29.05 | 27.43 | 28.55 | 28.55 | +0.2 (+0.71%) | 918,400 |
| 14 Dec 2018 | CNY | 28.65 | 29.48 | 28.32 | 28.35 | 28.35 | -0.53 (-1.84%) | 978,133 |
| 13 Dec 2018 | CNY | 28.36 | 29.13 | 28.36 | 28.88 | 28.88 | +0.47 (+1.65%) | 1,088,358 |
| 12 Dec 2018 | CNY | 27.86 | 29.09 | 27.65 | 28.41 | 28.41 | -0.03 (-0.11%) | 2,027,861 |
| 11 Dec 2018 | CNY | 25.85 | 28.44 | 25.85 | 28.44 | 28.44 | +2.59 (+10.02%) | 1,899,393 |
| 10 Dec 2018 | CNY | 26.51 | 26.57 | 25.8 | 25.85 | 25.85 | -0.73 (-2.75%) | 520,661 |
| 7 Dec 2018 | CNY | 26.97 | 27.23 | 26.3 | 26.58 | 26.58 | -0.48 (-1.77%) | 656,301 |
| 6 Dec 2018 | CNY | 26.85 | 27.76 | 26.46 | 27.06 | 27.06 | -0.06 (-0.22%) | 1,797,696 |
