| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | CNY | 24.99 | 24.99 | 23.5 | 23.7 | 23.7 | -0.74 (-3.03%) | 1,853,782 |
| 11 Jan 2019 | CNY | 23.8 | 24.6 | 23.7 | 24.44 | 24.44 | +0.75 (+3.17%) | 2,885,332 |
| 10 Jan 2019 | CNY | 23.57 | 24.08 | 23.2 | 23.69 | 23.69 | +0.03 (+0.13%) | 1,715,754 |
| 9 Jan 2019 | CNY | 23.5 | 24.19 | 23.46 | 23.66 | 23.66 | -0.01 (-0.04%) | 1,752,979 |
| 8 Jan 2019 | CNY | 24 | 24.3 | 23.58 | 23.67 | 23.67 | -0.19 (-0.80%) | 1,416,725 |
| 7 Jan 2019 | CNY | 23.5 | 24.03 | 23.29 | 23.86 | 23.86 | +0.55 (+2.36%) | 1,616,100 |
| 4 Jan 2019 | CNY | 22.5 | 23.34 | 22.17 | 23.31 | 23.31 | -0.02 (-0.09%) | 1,747,254 |
| 3 Jan 2019 | CNY | 24.15 | 24.46 | 23.3 | 23.33 | 23.33 | -0.52 (-2.18%) | 1,859,954 |
| 2 Jan 2019 | CNY | 23.03 | 24.53 | 23.03 | 23.85 | 23.85 | +0.79 (+3.43%) | 1,914,098 |
| 28 Dec 2018 | CNY | 23.33 | 23.72 | 22.9 | 23.06 | 23.06 | -0.21 (-0.90%) | 1,242,344 |
| 27 Dec 2018 | CNY | 24.12 | 24.42 | 23.27 | 23.27 | 23.27 | -0.77 (-3.20%) | 1,485,200 |
| 26 Dec 2018 | CNY | 23.95 | 24.6 | 23.51 | 24.04 | 24.04 | -0.26 (-1.07%) | 2,540,050 |
| 25 Dec 2018 | CNY | 23.14 | 24.49 | 22.71 | 24.3 | 24.3 | +0.55 (+2.32%) | 2,042,100 |
| 24 Dec 2018 | CNY | 23.1 | 23.84 | 22.95 | 23.75 | 23.75 | +0.66 (+2.86%) | 1,304,254 |
| 21 Dec 2018 | CNY | 22.8 | 23.21 | 22.76 | 23.09 | 23.09 | +0.19 (+0.83%) | 618,700 |
| 20 Dec 2018 | CNY | 22.63 | 22.96 | 22.45 | 22.9 | 22.9 | +0.28 (+1.24%) | 541,700 |
| 19 Dec 2018 | CNY | 22.99 | 23.36 | 22.62 | 22.62 | 22.62 | -0.08 (-0.35%) | 632,254 |
| 18 Dec 2018 | CNY | 22.5 | 22.99 | 22.36 | 22.7 | 22.7 | -0.23 (-1.00%) | 463,523 |
| 17 Dec 2018 | CNY | 22.58 | 23.08 | 22.49 | 22.93 | 22.93 | +0.08 (+0.35%) | 445,354 |
| 14 Dec 2018 | CNY | 23.38 | 23.6 | 22.68 | 22.85 | 22.85 | -0.6 (-2.56%) | 739,200 |
| 13 Dec 2018 | CNY | 22.97 | 23.59 | 22.82 | 23.45 | 23.45 | +0.55 (+2.40%) | 1,156,929 |
| 12 Dec 2018 | CNY | 23.11 | 23.14 | 22.88 | 22.9 | 22.9 | -0.16 (-0.69%) | 574,300 |
| 11 Dec 2018 | CNY | 22.55 | 23.2 | 22.55 | 23.06 | 23.06 | +0.26 (+1.14%) | 818,900 |
| 10 Dec 2018 | CNY | 23.19 | 23.19 | 22.08 | 22.8 | 22.8 | -0.91 (-3.84%) | 1,178,800 |
| 7 Dec 2018 | CNY | 23.2 | 23.86 | 23.2 | 23.71 | 23.71 | +0.45 (+1.93%) | 989,100 |
| 6 Dec 2018 | CNY | 24.01 | 24.07 | 23.22 | 23.26 | 23.26 | -0.75 (-3.12%) | 1,232,758 |
| 5 Dec 2018 | CNY | 24.28 | 24.28 | 23.64 | 24.01 | 24.01 | -0.76 (-3.07%) | 1,457,529 |
| 4 Dec 2018 | CNY | 24.68 | 25.15 | 24.43 | 24.77 | 24.77 | -0.14 (-0.56%) | 1,639,400 |
| 3 Dec 2018 | CNY | 24.5 | 25.36 | 24.32 | 24.91 | 24.91 | +0.83 (+3.45%) | 2,747,582 |
| 30 Nov 2018 | CNY | 23.72 | 24.48 | 23.18 | 24.08 | 24.08 | -0.8 (-3.22%) | 3,152,511 |
