| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 20.3333 | 20.7222 | 20.3111 | 20.6778 | 20.6778 | +0.372 (+1.83%) | 1,409,198 |
| 17 Jan 2019 | CNY | 20.7556 | 20.7556 | 20.3056 | 20.3056 | 20.3056 | -0.472 (-2.27%) | 1,211,490 |
| 16 Jan 2019 | CNY | 20.6833 | 21.1056 | 20.6 | 20.7778 | 20.7778 | +0.095 (+0.46%) | 2,101,320 |
| 15 Jan 2019 | CNY | 20.4111 | 20.6944 | 20.2833 | 20.6833 | 20.6833 | +0.205 (+1.00%) | 1,157,490 |
| 14 Jan 2019 | CNY | 20.5556 | 20.8167 | 20.3667 | 20.4778 | 20.4778 | -0.072 (-0.35%) | 1,156,930 |
| 11 Jan 2019 | CNY | 20.3667 | 20.6889 | 20.3444 | 20.55 | 20.55 | +0.078 (+0.38%) | 1,122,247 |
| 10 Jan 2019 | CNY | 20.7556 | 20.8278 | 20.4556 | 20.4722 | 20.4722 | -0.361 (-1.73%) | 1,232,787 |
| 9 Jan 2019 | CNY | 20.7222 | 21.1889 | 20.65 | 20.8333 | 20.8333 | +0.194 (+0.94%) | 1,666,521 |
| 8 Jan 2019 | CNY | 20.8833 | 20.9667 | 20.5056 | 20.6389 | 20.6389 | -0.456 (-2.16%) | 1,653,652 |
| 7 Jan 2019 | CNY | 21.0556 | 21.3889 | 20.9 | 21.0944 | 21.0944 | +0.056 (+0.26%) | 1,688,830 |
| 4 Jan 2019 | CNY | 20.2667 | 21.1444 | 19.8944 | 21.0389 | 21.0389 | +0.55 (+2.68%) | 1,813,492 |
| 3 Jan 2019 | CNY | 20.2222 | 20.65 | 20.0556 | 20.4889 | 20.4889 | +0.428 (+2.13%) | 1,419,247 |
| 2 Jan 2019 | CNY | 21.0722 | 21.1833 | 19.9333 | 20.0611 | 20.0611 | -0.972 (-4.62%) | 2,029,541 |
| 28 Dec 2018 | CNY | 21.0389 | 21.2056 | 20.7222 | 21.0333 | 21.0333 | +0.094 (+0.45%) | 1,232,173 |
| 27 Dec 2018 | CNY | 21.6833 | 21.7667 | 20.8333 | 20.9389 | 20.9389 | -0.417 (-1.95%) | 1,247,495 |
| 26 Dec 2018 | CNY | 21.1 | 21.6 | 21.1 | 21.3556 | 21.3556 | +0.156 (+0.73%) | 1,510,857 |
| 25 Dec 2018 | CNY | 21.45 | 21.4667 | 20.3889 | 21.2 | 21.2 | -0.706 (-3.22%) | 2,974,784 |
| 24 Dec 2018 | CNY | 22.0056 | 22.3333 | 21.5556 | 21.9056 | 21.9056 | -0.267 (-1.20%) | 2,073,420 |
| 21 Dec 2018 | CNY | 22.1833 | 22.4333 | 21.9 | 22.1722 | 22.1722 | -0.028 (-0.13%) | 1,160,370 |
| 20 Dec 2018 | CNY | 22.1278 | 22.2778 | 21.8333 | 22.2 | 22.2 | +0.228 (+1.04%) | 1,305,174 |
| 19 Dec 2018 | CNY | 23.0111 | 23.1444 | 21.7722 | 21.9722 | 21.9722 | -1.028 (-4.47%) | 1,696,692 |
| 18 Dec 2018 | CNY | 22.6056 | 23.1556 | 22.6056 | 23 | 23 | +0.189 (+0.83%) | 1,456,637 |
| 17 Dec 2018 | CNY | 22.7778 | 23.0278 | 22.2833 | 22.8111 | 22.8111 | -0.356 (-1.53%) | 1,988,128 |
| 14 Dec 2018 | CNY | 24.2556 | 24.2556 | 22.8889 | 23.1667 | 23.1667 | -1.828 (-7.31%) | 2,892,605 |
| 13 Dec 2018 | CNY | 25.1167 | 25.4444 | 24.9222 | 24.9944 | 24.9944 | -0.111 (-0.44%) | 1,068,678 |
| 12 Dec 2018 | CNY | 25.4056 | 25.4611 | 24.95 | 25.1056 | 25.1056 | -0.089 (-0.35%) | 751,770 |
| 11 Dec 2018 | CNY | 24.8944 | 25.4389 | 24.8944 | 25.1944 | 25.1944 | +0.367 (+1.48%) | 834,570 |
| 10 Dec 2018 | CNY | 25.1222 | 25.4444 | 24.7778 | 24.8278 | 24.8278 | -0.594 (-2.34%) | 940,348 |
| 7 Dec 2018 | CNY | 25.7611 | 26.1 | 25.1222 | 25.4222 | 25.4222 | -0.522 (-2.01%) | 1,050,940 |
| 6 Dec 2018 | CNY | 26.1111 | 26.3 | 25.1667 | 25.9444 | 25.9444 | -0.389 (-1.48%) | 2,384,371 |
