| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | CNY | 18.1382 | 18.6669 | 18.1382 | 18.4383 | 18.4383 | +0.138 (+0.76%) | 1,868,711 |
| 18 Jan 2019 | CNY | 17.9191 | 18.4144 | 17.9191 | 18.3001 | 18.3001 | +0.2 (+1.10%) | 2,251,931 |
| 17 Jan 2019 | CNY | 18.5335 | 18.5621 | 18.1001 | 18.1001 | 18.1001 | -0.6 (-3.21%) | 2,687,355 |
| 16 Jan 2019 | CNY | 18.4335 | 19.2909 | 18.2049 | 18.7002 | 18.7002 | +0.51 (+2.80%) | 4,387,410 |
| 15 Jan 2019 | CNY | 17.9048 | 18.1953 | 17.819 | 18.1906 | 18.1906 | +0.181 (+1.01%) | 1,822,524 |
| 14 Jan 2019 | CNY | 18.5764 | 18.6621 | 17.7952 | 18.0096 | 18.0096 | -0.514 (-2.78%) | 2,684,625 |
| 11 Jan 2019 | CNY | 17.7714 | 18.6574 | 17.7714 | 18.524 | 18.524 | +0.672 (+3.76%) | 3,519,502 |
| 10 Jan 2019 | CNY | 17.9572 | 18.3192 | 17.7952 | 17.8524 | 17.8524 | -0.057 (-0.32%) | 1,950,411 |
| 9 Jan 2019 | CNY | 18.2239 | 18.4668 | 17.9095 | 17.9095 | 17.9095 | +0.038 (+0.21%) | 2,111,197 |
| 8 Jan 2019 | CNY | 18.0048 | 18.1906 | 17.7666 | 17.8714 | 17.8714 | -0.181 (-1.00%) | 1,467,298 |
| 7 Jan 2019 | CNY | 18.1477 | 18.262 | 17.6952 | 18.0524 | 18.0524 | +0.157 (+0.88%) | 2,125,143 |
| 4 Jan 2019 | CNY | 17.2903 | 17.9334 | 17.1998 | 17.8952 | 17.8952 | +0.329 (+1.87%) | 2,444,798 |
| 3 Jan 2019 | CNY | 18.2334 | 18.4383 | 17.519 | 17.5666 | 17.5666 | -0.676 (-3.71%) | 3,187,670 |
| 2 Jan 2019 | CNY | 19.0527 | 19.0622 | 18.1715 | 18.243 | 18.243 | -1.334 (-6.81%) | 3,598,860 |
| 28 Dec 2018 | CNY | 20.1244 | 20.8627 | 19.5433 | 19.5766 | 19.5766 | -0.362 (-1.82%) | 4,594,277 |
| 27 Dec 2018 | CNY | 19.7291 | 21.0294 | 19.4814 | 19.9386 | 19.9386 | +0.538 (+2.77%) | 5,478,118 |
| 26 Dec 2018 | CNY | 19.6005 | 20.0911 | 19.3861 | 19.4004 | 19.4004 | -0.272 (-1.38%) | 2,672,587 |
| 25 Dec 2018 | CNY | 19.529 | 19.81 | 18.8622 | 19.6719 | 19.6719 | -0.424 (-2.11%) | 3,620,562 |
| 24 Dec 2018 | CNY | 19.9434 | 20.6674 | 19.8148 | 20.0958 | 20.0958 | +0.2 (+1.01%) | 4,354,159 |
| 21 Dec 2018 | CNY | 19.529 | 19.9482 | 19.3623 | 19.8958 | 19.8958 | +0.238 (+1.21%) | 3,053,594 |
| 20 Dec 2018 | CNY | 19.0432 | 19.6576 | 18.9146 | 19.6576 | 19.6576 | +0.429 (+2.23%) | 2,704,014 |
| 19 Dec 2018 | CNY | 19.1003 | 19.629 | 18.9574 | 19.2289 | 19.2289 | +0.152 (+0.80%) | 2,616,047 |
| 18 Dec 2018 | CNY | 19.1861 | 19.2575 | 18.6764 | 19.0765 | 19.0765 | -0.357 (-1.84%) | 2,134,921 |
| 17 Dec 2018 | CNY | 18.4811 | 19.5481 | 18.3859 | 19.4338 | 19.4338 | +0.953 (+5.15%) | 2,821,633 |
| 14 Dec 2018 | CNY | 19.1956 | 19.3385 | 18.0191 | 18.4811 | 18.4811 | -0.715 (-3.72%) | 1,878,684 |
| 13 Dec 2018 | CNY | 19.4004 | 19.4242 | 18.9813 | 19.1956 | 19.1956 | +0.067 (+0.35%) | 1,822,845 |
| 12 Dec 2018 | CNY | 19.2051 | 19.3861 | 19.0575 | 19.1289 | 19.1289 | +0.333 (+1.77%) | 1,955,103 |
| 11 Dec 2018 | CNY | 18.6193 | 18.8717 | 18.5859 | 18.7955 | 18.7955 | +0.191 (+1.02%) | 994,295 |
| 10 Dec 2018 | CNY | 18.9098 | 19.0051 | 18.3525 | 18.605 | 18.605 | -0.4 (-2.11%) | 1,267,917 |
| 7 Dec 2018 | CNY | 19.0336 | 19.2528 | 18.9574 | 19.0051 | 19.0051 | +0.005 (+0.03%) | 931,941 |
