| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | CNY | 39.2563 | 40.1422 | 38.5511 | 38.6874 | 38.6874 | -0.483 (-1.23%) | 6,885,958 |
| 11 Jan 2019 | CNY | 37.9319 | 39.2445 | 37.8311 | 39.1704 | 39.1704 | +1.203 (+3.17%) | 5,619,351 |
| 10 Jan 2019 | CNY | 38.2222 | 38.4504 | 37.9407 | 37.9674 | 37.9674 | -0.261 (-0.68%) | 3,358,553 |
| 9 Jan 2019 | CNY | 38.5185 | 39.2622 | 37.9852 | 38.2282 | 38.2282 | -0.314 (-0.81%) | 5,156,287 |
| 8 Jan 2019 | CNY | 39.2059 | 39.2741 | 38.3348 | 38.5422 | 38.5422 | -0.865 (-2.20%) | 4,402,873 |
| 7 Jan 2019 | CNY | 38.4889 | 39.4963 | 38.2756 | 39.4074 | 39.4074 | +1.081 (+2.82%) | 5,279,370 |
| 4 Jan 2019 | CNY | 37.1941 | 38.6963 | 37.1437 | 38.3259 | 38.3259 | +0.738 (+1.96%) | 5,416,368 |
| 3 Jan 2019 | CNY | 37.7482 | 38.4237 | 37.5437 | 37.5882 | 37.5882 | -0.16 (-0.42%) | 4,538,855 |
| 2 Jan 2019 | CNY | 40.6667 | 40.8504 | 37.6207 | 37.7482 | 37.7482 | -3.022 (-7.41%) | 9,296,656 |
| 28 Dec 2018 | CNY | 41.3748 | 41.3748 | 40.2963 | 40.7704 | 40.7704 | -0.415 (-1.01%) | 5,286,974 |
| 27 Dec 2018 | CNY | 42.0148 | 42.0741 | 41.1259 | 41.1852 | 41.1852 | -0.038 (-0.09%) | 5,983,665 |
| 26 Dec 2018 | CNY | 42.1274 | 42.3111 | 41.043 | 41.2237 | 41.2237 | -1.126 (-2.66%) | 5,991,637 |
| 25 Dec 2018 | CNY | 41.92 | 42.6282 | 40.7882 | 42.3496 | 42.3496 | +0.009 (+0.02%) | 7,774,417 |
| 24 Dec 2018 | CNY | 41.2148 | 42.6311 | 41.0667 | 42.3407 | 42.3407 | +0.862 (+2.08%) | 5,218,961 |
| 21 Dec 2018 | CNY | 40.7941 | 41.6237 | 40.6163 | 41.4785 | 41.4785 | +0.412 (+1.00%) | 4,163,214 |
| 20 Dec 2018 | CNY | 40.9482 | 41.1407 | 40.0296 | 41.0667 | 41.0667 | +0.118 (+0.29%) | 4,007,761 |
| 19 Dec 2018 | CNY | 41.2504 | 41.5407 | 40.7407 | 40.9482 | 40.9482 | -0.415 (-1.00%) | 3,075,478 |
| 18 Dec 2018 | CNY | 41.0044 | 41.8607 | 40.7733 | 41.363 | 41.363 | -0.24 (-0.58%) | 4,269,429 |
| 17 Dec 2018 | CNY | 42.5037 | 42.9037 | 40.963 | 41.603 | 41.603 | -1.36 (-3.17%) | 6,617,183 |
| 14 Dec 2018 | CNY | 43.4222 | 43.8519 | 42.7674 | 42.963 | 42.963 | -0.667 (-1.53%) | 4,416,815 |
| 13 Dec 2018 | CNY | 42.2222 | 44.0296 | 42.0237 | 43.6296 | 43.6296 | +1.73 (+4.13%) | 8,675,103 |
| 12 Dec 2018 | CNY | 42.6874 | 42.6874 | 41.7926 | 41.8993 | 41.8993 | -0.652 (-1.53%) | 3,265,285 |
| 11 Dec 2018 | CNY | 41.9259 | 42.717 | 41.763 | 42.5511 | 42.5511 | +0.981 (+2.36%) | 4,418,448 |
| 10 Dec 2018 | CNY | 40.9185 | 42.323 | 40.8919 | 41.5704 | 41.5704 | +0.015 (+0.04%) | 3,591,320 |
| 7 Dec 2018 | CNY | 41.7511 | 42.3022 | 41.2889 | 41.5556 | 41.5556 | +0.012 (+0.03%) | 3,832,295 |
| 6 Dec 2018 | CNY | 43.2593 | 43.7037 | 41.5437 | 41.5437 | 41.5437 | -2.308 (-5.26%) | 7,646,697 |
| 5 Dec 2018 | CNY | 43.6 | 44.1333 | 43.4548 | 43.8519 | 43.8519 | -0.681 (-1.53%) | 5,082,574 |
| 4 Dec 2018 | CNY | 44.3437 | 44.6341 | 43.7926 | 44.5333 | 44.5333 | +0.038 (+0.09%) | 7,590,877 |
| 3 Dec 2018 | CNY | 42.9719 | 45.5645 | 42.5659 | 44.4948 | 44.4948 | +3.073 (+7.42%) | 13,969,388 |
| 30 Nov 2018 | CNY | 41.1733 | 41.7748 | 40.0533 | 41.4222 | 41.4222 | -0.044 (-0.11%) | 6,287,645 |
