| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 24.8667 | 25.2933 | 24.6733 | 25.1667 | 25.1667 | +0.327 (+1.32%) | 1,560,969 |
| 17 Jan 2019 | CNY | 25.1733 | 25.18 | 24.7267 | 24.84 | 24.84 | -0.393 (-1.56%) | 1,580,376 |
| 16 Jan 2019 | CNY | 25.1733 | 25.5533 | 25.0467 | 25.2333 | 25.2333 | +0.053 (+0.21%) | 2,699,467 |
| 15 Jan 2019 | CNY | 25.8733 | 25.8733 | 24.48 | 25.18 | 25.18 | -1.74 (-6.46%) | 5,925,249 |
| 14 Jan 2019 | CNY | 27.3333 | 27.4267 | 26.92 | 26.92 | 26.92 | -2.993 (-10.01%) | 1,576,200 |
| 11 Jan 2019 | CNY | 30.1867 | 30.5667 | 29.2 | 29.9133 | 29.9133 | -0.513 (-1.69%) | 3,184,203 |
| 10 Jan 2019 | CNY | 29.7333 | 30.9333 | 29.5467 | 30.4267 | 30.4267 | +0.827 (+2.79%) | 3,423,097 |
| 9 Jan 2019 | CNY | 30.1867 | 30.3333 | 29.58 | 29.6 | 29.6 | -0.5 (-1.66%) | 2,522,613 |
| 8 Jan 2019 | CNY | 29.7267 | 30.4667 | 29.4333 | 30.1 | 30.1 | +0.273 (+0.92%) | 2,680,350 |
| 7 Jan 2019 | CNY | 29.6 | 30.0467 | 29.3333 | 29.8267 | 29.8267 | +0.487 (+1.66%) | 2,682,750 |
| 4 Jan 2019 | CNY | 27.8533 | 29.4067 | 27.4067 | 29.34 | 29.34 | +1.34 (+4.79%) | 2,485,713 |
| 3 Jan 2019 | CNY | 28.5333 | 28.6467 | 27.4067 | 28 | 28 | -0.073 (-0.26%) | 1,862,400 |
| 2 Jan 2019 | CNY | 29.3667 | 29.4533 | 27.8733 | 28.0733 | 28.0733 | -1.293 (-4.40%) | 2,395,525 |
| 28 Dec 2018 | CNY | 29.2 | 29.92 | 29 | 29.3667 | 29.3667 | +0.473 (+1.64%) | 1,818,300 |
| 27 Dec 2018 | CNY | 29.8067 | 29.84 | 28.7667 | 28.8933 | 28.8933 | -0.233 (-0.80%) | 1,757,100 |
| 26 Dec 2018 | CNY | 29.5667 | 30.1267 | 29 | 29.1267 | 29.1267 | -0.607 (-2.04%) | 2,137,350 |
| 25 Dec 2018 | CNY | 28.9533 | 29.96 | 28.5667 | 29.7333 | 29.7333 | +0.54 (+1.85%) | 2,929,089 |
| 24 Dec 2018 | CNY | 28.3 | 29.54 | 28.2733 | 29.1933 | 29.1933 | +0.84 (+2.96%) | 2,006,652 |
| 21 Dec 2018 | CNY | 28.22 | 28.7333 | 27.9867 | 28.3533 | 28.3533 | +0.08 (+0.28%) | 1,548,663 |
| 20 Dec 2018 | CNY | 27.2733 | 28.4867 | 27.2733 | 28.2733 | 28.2733 | +1.007 (+3.69%) | 1,480,863 |
| 19 Dec 2018 | CNY | 27.9067 | 28.0933 | 27.2533 | 27.2667 | 27.2667 | -0.633 (-2.27%) | 812,163 |
| 18 Dec 2018 | CNY | 28.0533 | 28.22 | 27.5867 | 27.9 | 27.9 | -0.233 (-0.83%) | 716,913 |
| 17 Dec 2018 | CNY | 27.3333 | 28.24 | 26.8667 | 28.1333 | 28.1333 | +0.42 (+1.52%) | 1,171,599 |
| 14 Dec 2018 | CNY | 28.5867 | 28.6067 | 27.6733 | 27.7133 | 27.7133 | -1.04 (-3.62%) | 1,722,963 |
| 13 Dec 2018 | CNY | 28.6667 | 28.9733 | 28.1467 | 28.7533 | 28.7533 | +0.153 (+0.54%) | 1,985,298 |
| 12 Dec 2018 | CNY | 28.8867 | 28.9 | 28.34 | 28.6 | 28.6 | -0.473 (-1.63%) | 1,360,662 |
| 11 Dec 2018 | CNY | 28.04 | 29.1067 | 28.04 | 29.0733 | 29.0733 | +0.8 (+2.83%) | 2,198,125 |
| 10 Dec 2018 | CNY | 28 | 28.6333 | 27.6 | 28.2733 | 28.2733 | +0.007 (+0.02%) | 1,522,825 |
| 7 Dec 2018 | CNY | 28.3333 | 28.6867 | 27.92 | 28.2667 | 28.2667 | +0.32 (+1.15%) | 2,025,963 |
| 6 Dec 2018 | CNY | 29.2267 | 29.2267 | 27.68 | 27.9467 | 27.9467 | -1.52 (-5.16%) | 3,097,251 |
