| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 39.06 | 39.88 | 37.6 | 37.61 | 37.61 | -1 (-2.59%) | 10,004,744 |
| 16 Jan 2019 | CNY | 36.2 | 38.61 | 35.2 | 38.61 | 38.61 | +3.51 (+10%) | 5,137,435 |
| 15 Jan 2019 | CNY | 35 | 35.2 | 34.59 | 35.1 | 35.1 | +0.53 (+1.53%) | 2,713,923 |
| 14 Jan 2019 | CNY | 35.25 | 35.4 | 34.24 | 34.57 | 34.57 | -0.95 (-2.67%) | 3,360,770 |
| 11 Jan 2019 | CNY | 33.6 | 35.99 | 33.5 | 35.52 | 35.52 | +1.94 (+5.78%) | 4,751,364 |
| 10 Jan 2019 | CNY | 34.32 | 34.79 | 33.5 | 33.58 | 33.58 | -0.56 (-1.64%) | 2,209,935 |
| 9 Jan 2019 | CNY | 35.12 | 35.2 | 34.13 | 34.14 | 34.14 | +0.02 (+0.06%) | 2,774,504 |
| 8 Jan 2019 | CNY | 34.15 | 34.6 | 33.95 | 34.12 | 34.12 | -0.44 (-1.27%) | 1,766,502 |
| 7 Jan 2019 | CNY | 34.2 | 35.38 | 33.76 | 34.56 | 34.56 | +0.66 (+1.95%) | 2,640,207 |
| 4 Jan 2019 | CNY | 32.8 | 33.96 | 32.36 | 33.9 | 33.9 | +0.62 (+1.86%) | 2,279,201 |
| 3 Jan 2019 | CNY | 34.8 | 35.18 | 33.18 | 33.28 | 33.28 | -1.6 (-4.59%) | 2,768,302 |
| 2 Jan 2019 | CNY | 36.21 | 36.4 | 34.5 | 34.88 | 34.88 | -1.33 (-3.67%) | 2,793,770 |
| 28 Dec 2018 | CNY | 38 | 38.48 | 36.01 | 36.21 | 36.21 | -1.78 (-4.69%) | 4,608,380 |
| 27 Dec 2018 | CNY | 37.67 | 39.58 | 37.2 | 37.99 | 37.99 | +0.85 (+2.29%) | 7,263,557 |
| 26 Dec 2018 | CNY | 36.75 | 39.9 | 36.75 | 37.14 | 37.14 | +0.62 (+1.70%) | 5,579,571 |
| 25 Dec 2018 | CNY | 36.37 | 36.64 | 35.06 | 36.52 | 36.52 | -0.48 (-1.30%) | 3,173,120 |
| 24 Dec 2018 | CNY | 35.99 | 37.01 | 35.85 | 37 | 37 | +1.07 (+2.98%) | 3,564,458 |
| 21 Dec 2018 | CNY | 34.99 | 36.01 | 34.8 | 35.93 | 35.93 | +0.67 (+1.90%) | 2,117,754 |
| 20 Dec 2018 | CNY | 34.52 | 35.29 | 34.5 | 35.26 | 35.26 | +0.54 (+1.56%) | 1,718,985 |
| 19 Dec 2018 | CNY | 35.5 | 36.13 | 34.71 | 34.72 | 34.72 | -1.02 (-2.85%) | 1,865,454 |
| 18 Dec 2018 | CNY | 36.32 | 36.78 | 35.29 | 35.74 | 35.74 | -1.14 (-3.09%) | 3,190,953 |
| 17 Dec 2018 | CNY | 36.5 | 38.6 | 36.2 | 36.88 | 36.88 | +1.65 (+4.68%) | 4,728,411 |
| 14 Dec 2018 | CNY | 35.52 | 35.98 | 34.9 | 35.23 | 35.23 | -0.26 (-0.73%) | 2,246,048 |
| 13 Dec 2018 | CNY | 35.5 | 35.75 | 34.81 | 35.49 | 35.49 | -0.29 (-0.81%) | 2,576,104 |
| 12 Dec 2018 | CNY | 35.35 | 36.38 | 35.33 | 35.78 | 35.78 | +1.36 (+3.95%) | 3,594,347 |
| 11 Dec 2018 | CNY | 33.85 | 34.43 | 33.76 | 34.42 | 34.42 | +0.56 (+1.65%) | 1,269,279 |
| 10 Dec 2018 | CNY | 34.81 | 34.82 | 33.75 | 33.86 | 33.86 | -0.94 (-2.70%) | 1,455,807 |
| 7 Dec 2018 | CNY | 34.54 | 34.95 | 34.01 | 34.8 | 34.8 | +0.26 (+0.75%) | 1,626,620 |
| 6 Dec 2018 | CNY | 35.15 | 35.7 | 34.42 | 34.54 | 34.54 | -0.69 (-1.96%) | 2,255,129 |
| 5 Dec 2018 | CNY | 35.55 | 35.76 | 35.01 | 35.23 | 35.23 | -1.23 (-3.37%) | 2,428,758 |
