| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 24.52 | 25.86 | 24.52 | 25.61 | 25.61 | +0.85 (+3.43%) | 3,634,400 |
| 9 Jan 2019 | CNY | 24.6 | 25.04 | 24.35 | 24.76 | 24.76 | +0.3 (+1.23%) | 2,060,949 |
| 8 Jan 2019 | CNY | 24.71 | 24.92 | 24.38 | 24.46 | 24.46 | -0.6 (-2.39%) | 1,909,400 |
| 7 Jan 2019 | CNY | 24.65 | 25.3 | 24.6 | 25.06 | 25.06 | +0.71 (+2.92%) | 2,708,149 |
| 4 Jan 2019 | CNY | 23.3 | 24.5 | 23.09 | 24.35 | 24.35 | +0.42 (+1.76%) | 2,372,055 |
| 3 Jan 2019 | CNY | 24.75 | 25.22 | 23.02 | 23.93 | 23.93 | -1.29 (-5.11%) | 3,500,356 |
| 2 Jan 2019 | CNY | 25.91 | 27.98 | 25.06 | 25.22 | 25.22 | -0.45 (-1.75%) | 4,952,979 |
| 28 Dec 2018 | CNY | 24.6 | 25.67 | 24.18 | 25.67 | 25.67 | +1.07 (+4.35%) | 2,962,599 |
| 27 Dec 2018 | CNY | 25.5 | 25.7 | 24.6 | 24.6 | 24.6 | -0.48 (-1.91%) | 2,861,630 |
| 26 Dec 2018 | CNY | 24.3 | 25.6 | 23.9 | 25.08 | 25.08 | +0.85 (+3.51%) | 4,327,431 |
| 25 Dec 2018 | CNY | 23.5 | 24.23 | 22.85 | 24.23 | 24.23 | +0.21 (+0.87%) | 2,760,901 |
| 24 Dec 2018 | CNY | 24.6 | 24.68 | 23.83 | 24.02 | 24.02 | -0.29 (-1.19%) | 2,670,649 |
| 21 Dec 2018 | CNY | 24.86 | 25.49 | 23.96 | 24.31 | 24.31 | -0.74 (-2.95%) | 2,836,568 |
| 20 Dec 2018 | CNY | 23.81 | 25.7 | 23.81 | 25.05 | 25.05 | +0.96 (+3.99%) | 5,363,783 |
| 19 Dec 2018 | CNY | 23.24 | 24.44 | 23.24 | 24.09 | 24.09 | -0.7 (-2.82%) | 5,300,688 |
| 18 Dec 2018 | CNY | 28.67 | 28.67 | 24.7 | 24.79 | 24.79 | -1.54 (-5.85%) | 9,959,531 |
| 17 Dec 2018 | CNY | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | +2.39 (+9.98%) | 2,814,042 |
| 14 Dec 2018 | CNY | 23.42 | 24.49 | 23.42 | 23.94 | 23.94 | +0.66 (+2.84%) | 6,621,117 |
| 13 Dec 2018 | CNY | 22.65 | 23.44 | 22.4 | 23.28 | 23.28 | +0.58 (+2.56%) | 3,112,552 |
| 12 Dec 2018 | CNY | 23.11 | 23.17 | 22.64 | 22.7 | 22.7 | -0.31 (-1.35%) | 2,053,248 |
| 11 Dec 2018 | CNY | 22.67 | 23.13 | 22.39 | 23.01 | 23.01 | +0.24 (+1.05%) | 2,283,549 |
| 10 Dec 2018 | CNY | 23.17 | 23.19 | 22.5 | 22.77 | 22.77 | -0.85 (-3.60%) | 3,310,711 |
| 7 Dec 2018 | CNY | 22.32 | 24 | 22.32 | 23.62 | 23.62 | +1.07 (+4.75%) | 5,041,440 |
| 6 Dec 2018 | CNY | 22.38 | 23.18 | 22.18 | 22.55 | 22.55 | -0.2 (-0.88%) | 2,947,817 |
| 5 Dec 2018 | CNY | 21.18 | 23.48 | 20.98 | 22.75 | 22.75 | +0.87 (+3.98%) | 4,365,125 |
| 4 Dec 2018 | CNY | 21.41 | 22.2 | 21.28 | 21.88 | 21.88 | +0.59 (+2.77%) | 2,520,757 |
| 3 Dec 2018 | CNY | 21.42 | 21.57 | 21 | 21.29 | 21.29 | +0.48 (+2.31%) | 1,822,620 |
| 30 Nov 2018 | CNY | 21.09 | 21.4 | 20.32 | 20.81 | 20.81 | -0.45 (-2.12%) | 1,745,049 |
| 29 Nov 2018 | CNY | 21.93 | 22.4 | 21.2 | 21.26 | 21.26 | -0.66 (-3.01%) | 1,746,150 |
| 28 Nov 2018 | CNY | 21.9 | 22.31 | 21.02 | 21.92 | 21.92 | -0.36 (-1.62%) | 2,132,440 |
