| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 26.3429 | 26.6429 | 26.2143 | 26.2429 | 26.2429 | -0.093 (-0.35%) | 1,987,547 |
| 8 Jan 2019 | CNY | 26.6071 | 26.6929 | 26.2071 | 26.3357 | 26.3357 | -0.35 (-1.31%) | 2,115,722 |
| 7 Jan 2019 | CNY | 26.0643 | 26.7714 | 25.8571 | 26.6857 | 26.6857 | +0.843 (+3.26%) | 3,802,808 |
| 4 Jan 2019 | CNY | 25.7 | 26.0071 | 25.0786 | 25.8429 | 25.8429 | +0.029 (+0.11%) | 2,527,387 |
| 3 Jan 2019 | CNY | 25.7571 | 26.5357 | 25.4357 | 25.8143 | 25.8143 | +0.114 (+0.44%) | 2,424,186 |
| 2 Jan 2019 | CNY | 25.5357 | 26.1143 | 25.4071 | 25.7 | 25.7 | +0.129 (+0.50%) | 1,728,263 |
| 28 Dec 2018 | CNY | 25.1429 | 25.6143 | 25 | 25.5714 | 25.5714 | +0.564 (+2.26%) | 2,358,956 |
| 27 Dec 2018 | CNY | 25.6071 | 25.7 | 25.0071 | 25.0071 | 25.0071 | -0.193 (-0.77%) | 2,355,780 |
| 26 Dec 2018 | CNY | 25.3286 | 25.6429 | 25 | 25.2 | 25.2 | -0.164 (-0.65%) | 1,938,440 |
| 25 Dec 2018 | CNY | 25.5714 | 25.5929 | 25.1857 | 25.3643 | 25.3643 | -0.529 (-2.04%) | 2,644,580 |
| 24 Dec 2018 | CNY | 25.6286 | 25.9786 | 25.4643 | 25.8929 | 25.8929 | +0.35 (+1.37%) | 2,686,163 |
| 21 Dec 2018 | CNY | 25.6786 | 25.7857 | 25.3714 | 25.5429 | 25.5429 | -0.178 (-0.69%) | 1,740,120 |
| 20 Dec 2018 | CNY | 26.0714 | 26.2357 | 25.5571 | 25.7214 | 25.7214 | -0.493 (-1.88%) | 2,346,724 |
| 19 Dec 2018 | CNY | 26.2857 | 26.4429 | 25.9714 | 26.2143 | 26.2143 | -0.093 (-0.35%) | 2,145,200 |
| 18 Dec 2018 | CNY | 26.4286 | 26.5 | 26.15 | 26.3071 | 26.3071 | +0.093 (+0.35%) | 1,931,020 |
| 17 Dec 2018 | CNY | 26.4357 | 26.8429 | 26.2 | 26.2143 | 26.2143 | -0.429 (-1.61%) | 2,469,320 |
| 14 Dec 2018 | CNY | 27.3429 | 27.3429 | 26.5929 | 26.6429 | 26.6429 | -0.621 (-2.28%) | 2,767,366 |
| 13 Dec 2018 | CNY | 27.4857 | 27.5214 | 27.25 | 27.2643 | 27.2643 | -0.021 (-0.08%) | 1,779,260 |
| 12 Dec 2018 | CNY | 27.2571 | 27.5857 | 27.2 | 27.2857 | 27.2857 | +0.029 (+0.10%) | 1,709,456 |
| 11 Dec 2018 | CNY | 27.0214 | 27.3429 | 26.9143 | 27.2571 | 27.2571 | +0.236 (+0.87%) | 2,567,198 |
| 10 Dec 2018 | CNY | 26.9714 | 27.2214 | 26.7357 | 27.0214 | 27.0214 | -0.05 (-0.18%) | 1,372,420 |
| 7 Dec 2018 | CNY | 26.7143 | 27.1286 | 26.7143 | 27.0714 | 27.0714 | +0.214 (+0.80%) | 1,258,740 |
| 6 Dec 2018 | CNY | 27 | 27.1786 | 26.8 | 26.8571 | 26.8571 | -0.186 (-0.69%) | 1,563,660 |
| 5 Dec 2018 | CNY | 26.6286 | 27.2571 | 26.5714 | 27.0429 | 27.0429 | +0.057 (+0.21%) | 2,023,008 |
| 4 Dec 2018 | CNY | 27.0071 | 27.1429 | 26.7786 | 26.9857 | 26.9857 | -0.157 (-0.58%) | 1,903,843 |
| 3 Dec 2018 | CNY | 26.95 | 27.3357 | 26.7143 | 27.1429 | 27.1429 | +0.929 (+3.54%) | 3,448,690 |
| 30 Nov 2018 | CNY | 25.7071 | 26.4071 | 25.5 | 26.2143 | 26.2143 | +0.479 (+1.86%) | 2,286,411 |
| 29 Nov 2018 | CNY | 26.3643 | 26.5857 | 25.7357 | 25.7357 | 25.7357 | -0.493 (-1.88%) | 2,113,294 |
| 28 Nov 2018 | CNY | 26.05 | 26.2857 | 25.7571 | 26.2286 | 26.2286 | +0.229 (+0.88%) | 2,210,511 |
| 27 Nov 2018 | CNY | 25.9071 | 26.1357 | 25.8214 | 26 | 26 | +0.271 (+1.05%) | 1,420,127 |
