| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 19.7857 | 20.0476 | 19.1857 | 19.4952 | 19.4952 | -0.576 (-2.87%) | 6,144,738 |
| 17 Jan 2019 | CNY | 19.0476 | 20.7429 | 18.8619 | 20.0714 | 20.0714 | +0.833 (+4.33%) | 10,998,771 |
| 16 Jan 2019 | CNY | 18.9905 | 19.5143 | 18.8571 | 19.2381 | 19.2381 | +0.348 (+1.84%) | 5,698,950 |
| 15 Jan 2019 | CNY | 18.7667 | 19.0238 | 18.3857 | 18.8905 | 18.8905 | -0.248 (-1.29%) | 4,449,711 |
| 14 Jan 2019 | CNY | 18.8 | 19.8905 | 18.6191 | 19.1381 | 19.1381 | +0.548 (+2.95%) | 6,535,452 |
| 11 Jan 2019 | CNY | 18.5333 | 18.7048 | 18.3619 | 18.5905 | 18.5905 | +0.09 (+0.49%) | 2,284,821 |
| 10 Jan 2019 | CNY | 18.8238 | 18.9476 | 18.3667 | 18.5 | 18.5 | -0.4 (-2.12%) | 2,631,650 |
| 9 Jan 2019 | CNY | 18.8143 | 19.3095 | 18.581 | 18.9 | 18.9 | +0.086 (+0.46%) | 3,717,835 |
| 8 Jan 2019 | CNY | 18.8857 | 19.4667 | 18.7333 | 18.8143 | 18.8143 | -0.033 (-0.18%) | 3,892,116 |
| 7 Jan 2019 | CNY | 18.5095 | 18.9905 | 18.3524 | 18.8476 | 18.8476 | +0.605 (+3.31%) | 4,074,630 |
| 4 Jan 2019 | CNY | 17.081 | 18.3191 | 17.081 | 18.2429 | 18.2429 | +0.648 (+3.68%) | 3,874,002 |
| 3 Jan 2019 | CNY | 18.7429 | 18.9524 | 17.5476 | 17.5952 | 17.5952 | -1.167 (-6.22%) | 5,212,590 |
| 2 Jan 2019 | CNY | 19.0857 | 19.281 | 18.6667 | 18.7619 | 18.7619 | -0.238 (-1.25%) | 3,125,640 |
| 28 Dec 2018 | CNY | 19.5286 | 19.781 | 19 | 19 | 19 | -0.581 (-2.97%) | 3,813,600 |
| 27 Dec 2018 | CNY | 20.6191 | 20.6619 | 19.5286 | 19.581 | 19.581 | -1.119 (-5.41%) | 6,505,590 |
| 26 Dec 2018 | CNY | 19.9 | 20.8524 | 19.7667 | 20.7 | 20.7 | +0.676 (+3.38%) | 8,212,860 |
| 25 Dec 2018 | CNY | 19.8333 | 20.3714 | 19.0571 | 20.0238 | 20.0238 | -0.005 (-0.02%) | 4,755,030 |
| 24 Dec 2018 | CNY | 19.8 | 20.1857 | 19.8 | 20.0286 | 20.0286 | +0.029 (+0.14%) | 3,187,800 |
| 21 Dec 2018 | CNY | 20.4524 | 20.7048 | 19.5286 | 20 | 20 | -0.586 (-2.85%) | 5,037,259 |
| 20 Dec 2018 | CNY | 20.4286 | 20.7191 | 20.3286 | 20.5857 | 20.5857 | +0.319 (+1.57%) | 5,100,480 |
| 19 Dec 2018 | CNY | 20.5762 | 20.8476 | 20.181 | 20.2667 | 20.2667 | -0.305 (-1.48%) | 4,228,578 |
| 18 Dec 2018 | CNY | 20.4762 | 20.8952 | 20.0857 | 20.5714 | 20.5714 | +0.024 (+0.12%) | 4,264,680 |
| 17 Dec 2018 | CNY | 20 | 20.8524 | 19.9952 | 20.5476 | 20.5476 | +0.562 (+2.81%) | 3,644,778 |
| 14 Dec 2018 | CNY | 21.2333 | 21.2333 | 19.7667 | 19.9857 | 19.9857 | -1.224 (-5.77%) | 4,935,630 |
| 13 Dec 2018 | CNY | 21.5714 | 21.5714 | 21.0429 | 21.2095 | 21.2095 | -0.057 (-0.27%) | 3,976,980 |
| 12 Dec 2018 | CNY | 21.2857 | 21.6333 | 21.2381 | 21.2667 | 21.2667 | +0.029 (+0.13%) | 3,173,415 |
| 11 Dec 2018 | CNY | 21.3381 | 21.5571 | 20.9524 | 21.2381 | 21.2381 | -0.124 (-0.58%) | 3,038,070 |
| 10 Dec 2018 | CNY | 20.7857 | 21.5 | 20.4762 | 21.3619 | 21.3619 | +0.409 (+1.95%) | 3,395,401 |
| 7 Dec 2018 | CNY | 21.2619 | 21.5238 | 20.8191 | 20.9524 | 20.9524 | -0.238 (-1.12%) | 3,059,700 |
| 6 Dec 2018 | CNY | 22.0762 | 22.0762 | 21.1905 | 21.1905 | 21.1905 | -0.976 (-4.40%) | 5,597,900 |
