| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 17.7692 | 17.7885 | 17.5385 | 17.5833 | 17.5833 | -0.244 (-1.37%) | 1,337,252 |
| 14 Jan 2019 | CNY | 17.3974 | 17.8269 | 17.2436 | 17.8269 | 17.8269 | +0.429 (+2.47%) | 1,366,767 |
| 11 Jan 2019 | CNY | 17.0256 | 17.3974 | 16.9936 | 17.3974 | 17.3974 | +0.365 (+2.14%) | 692,538 |
| 10 Jan 2019 | CNY | 17.4039 | 17.4295 | 17.0192 | 17.0321 | 17.0321 | -0.179 (-1.04%) | 623,268 |
| 9 Jan 2019 | CNY | 17.5641 | 17.609 | 17.1795 | 17.2115 | 17.2115 | -0.212 (-1.21%) | 942,041 |
| 8 Jan 2019 | CNY | 17.2756 | 17.7372 | 17.2756 | 17.4231 | 17.4231 | +0.109 (+0.63%) | 646,119 |
| 7 Jan 2019 | CNY | 17.1539 | 17.3974 | 17.0769 | 17.3141 | 17.3141 | +0.276 (+1.62%) | 645,961 |
| 4 Jan 2019 | CNY | 16.6731 | 17.0449 | 16.3718 | 17.0385 | 17.0385 | +0.263 (+1.57%) | 702,911 |
| 3 Jan 2019 | CNY | 16.859 | 17.0833 | 16.6987 | 16.7756 | 16.7756 | -0.032 (-0.19%) | 458,601 |
| 2 Jan 2019 | CNY | 16.9103 | 17.0897 | 16.7949 | 16.8077 | 16.8077 | -0.109 (-0.64%) | 352,510 |
| 28 Dec 2018 | CNY | 17.0513 | 17.1923 | 16.8269 | 16.9167 | 16.9167 | -0.147 (-0.86%) | 487,130 |
| 27 Dec 2018 | CNY | 17.641 | 17.7885 | 17.0641 | 17.0641 | 17.0641 | -0.327 (-1.88%) | 716,121 |
| 26 Dec 2018 | CNY | 17.4231 | 17.6987 | 17.2949 | 17.391 | 17.391 | +0.128 (+0.74%) | 811,200 |
| 25 Dec 2018 | CNY | 17.3205 | 17.4167 | 16.7115 | 17.2628 | 17.2628 | -0.167 (-0.96%) | 778,188 |
| 24 Dec 2018 | CNY | 16.8654 | 17.5833 | 16.8654 | 17.4295 | 17.4295 | +0.436 (+2.57%) | 653,211 |
| 21 Dec 2018 | CNY | 16.9872 | 17.1539 | 16.859 | 16.9936 | 16.9936 | -0.026 (-0.15%) | 425,978 |
| 20 Dec 2018 | CNY | 17.2564 | 17.2564 | 16.6539 | 17.0192 | 17.0192 | -0.192 (-1.12%) | 745,009 |
| 19 Dec 2018 | CNY | 17.1539 | 17.5897 | 16.9615 | 17.2115 | 17.2115 | +0.186 (+1.09%) | 720,635 |
| 18 Dec 2018 | CNY | 16.9872 | 17.1474 | 16.859 | 17.0256 | 17.0256 | -0.083 (-0.49%) | 417,794 |
| 17 Dec 2018 | CNY | 16.891 | 17.1539 | 16.5449 | 17.109 | 17.109 | +0.218 (+1.29%) | 750,941 |
| 14 Dec 2018 | CNY | 17.5641 | 17.5641 | 16.8333 | 16.891 | 16.891 | -0.628 (-3.59%) | 639,760 |
| 13 Dec 2018 | CNY | 17.3077 | 17.5449 | 17.0577 | 17.5192 | 17.5192 | +0.321 (+1.86%) | 751,350 |
| 12 Dec 2018 | CNY | 17.2436 | 17.3526 | 17.141 | 17.1987 | 17.1987 | -0.019 (-0.11%) | 401,700 |
| 11 Dec 2018 | CNY | 17.1795 | 17.3654 | 17.0705 | 17.218 | 17.218 | +0.077 (+0.45%) | 416,364 |
| 10 Dec 2018 | CNY | 17.3333 | 17.4231 | 17.0449 | 17.141 | 17.141 | -0.353 (-2.02%) | 539,304 |
| 7 Dec 2018 | CNY | 17.641 | 17.8718 | 17.359 | 17.4936 | 17.4936 | -0.141 (-0.80%) | 604,188 |
| 6 Dec 2018 | CNY | 17.9039 | 18.1667 | 17.6346 | 17.6346 | 17.6346 | -0.321 (-1.79%) | 732,888 |
| 5 Dec 2018 | CNY | 17.9487 | 18.2628 | 17.8205 | 17.9551 | 17.9551 | -0.378 (-2.06%) | 900,742 |
| 4 Dec 2018 | CNY | 18.3782 | 18.3782 | 17.9872 | 18.3333 | 18.3333 | +0.058 (+0.32%) | 1,181,932 |
| 3 Dec 2018 | CNY | 18.1474 | 18.4039 | 17.9936 | 18.2756 | 18.2756 | +0.564 (+3.18%) | 1,195,972 |
