| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 48.2639 | 50.1111 | 47.5799 | 50.0451 | 50.0451 | +1.434 (+2.95%) | 2,513,312 |
| 14 Jan 2019 | CNY | 48.2743 | 49.9583 | 47.7917 | 48.6111 | 48.6111 | +0.177 (+0.37%) | 2,014,597 |
| 11 Jan 2019 | CNY | 48.6111 | 49.1215 | 46.7014 | 48.434 | 48.434 | -0.913 (-1.85%) | 4,481,173 |
| 10 Jan 2019 | CNY | 49.1736 | 50.7986 | 48.6458 | 49.3472 | 49.3472 | +1.066 (+2.21%) | 3,073,852 |
| 9 Jan 2019 | CNY | 49.9896 | 50.5035 | 48.0903 | 48.2813 | 48.2813 | -1.371 (-2.76%) | 2,750,149 |
| 8 Jan 2019 | CNY | 49.4826 | 50.6181 | 48.6076 | 49.6528 | 49.6528 | -0.333 (-0.67%) | 2,735,645 |
| 7 Jan 2019 | CNY | 46.875 | 51.6979 | 46.5347 | 49.9861 | 49.9861 | +2.986 (+6.35%) | 4,199,149 |
| 4 Jan 2019 | CNY | 43.7535 | 47.1042 | 43.75 | 47 | 47 | +3.038 (+6.91%) | 3,789,518 |
| 3 Jan 2019 | CNY | 43.4028 | 44.75 | 43.3333 | 43.9618 | 43.9618 | +0.319 (+0.73%) | 3,150,541 |
| 2 Jan 2019 | CNY | 41.8403 | 44.5451 | 41.6111 | 43.6424 | 43.6424 | +2.073 (+4.99%) | 3,106,598 |
| 28 Dec 2018 | CNY | 40.5556 | 41.6944 | 40.3646 | 41.5694 | 41.5694 | +1.031 (+2.54%) | 2,690,006 |
| 27 Dec 2018 | CNY | 40.9514 | 41.4861 | 40.4549 | 40.5382 | 40.5382 | +0.361 (+0.90%) | 3,501,717 |
| 26 Dec 2018 | CNY | 40.7743 | 41.2778 | 40.1563 | 40.1771 | 40.1771 | -0.427 (-1.05%) | 3,077,760 |
| 25 Dec 2018 | CNY | 39.9167 | 40.8368 | 39.1736 | 40.6042 | 40.6042 | +0.306 (+0.76%) | 2,745,380 |
| 24 Dec 2018 | CNY | 38.7153 | 40.7396 | 38.6042 | 40.2986 | 40.2986 | +1.333 (+3.42%) | 3,076,044 |
| 21 Dec 2018 | CNY | 37.8854 | 39.1458 | 37.8854 | 38.9653 | 38.9653 | +0.823 (+2.16%) | 3,006,224 |
| 20 Dec 2018 | CNY | 37.5 | 38.2986 | 37.3611 | 38.1424 | 38.1424 | +0.486 (+1.29%) | 2,889,054 |
| 19 Dec 2018 | CNY | 40.1076 | 40.4167 | 37.1771 | 37.6563 | 37.6563 | -2.309 (-5.78%) | 4,992,491 |
| 18 Dec 2018 | CNY | 40.1285 | 40.7847 | 39.684 | 39.9653 | 39.9653 | -0.691 (-1.70%) | 2,183,616 |
| 17 Dec 2018 | CNY | 39.934 | 40.7604 | 39.6215 | 40.6563 | 40.6563 | +0.309 (+0.77%) | 2,903,904 |
| 14 Dec 2018 | CNY | 41.9271 | 42.5139 | 40.3472 | 40.3472 | 40.3472 | -1.84 (-4.36%) | 3,968,683 |
| 13 Dec 2018 | CNY | 42.2153 | 42.7083 | 41.25 | 42.1875 | 42.1875 | -0.201 (-0.48%) | 4,278,833 |
| 12 Dec 2018 | CNY | 43.2639 | 43.5938 | 41.8715 | 42.3889 | 42.3889 | -0.757 (-1.75%) | 4,847,071 |
| 11 Dec 2018 | CNY | 44.6979 | 45.2431 | 42.941 | 43.1458 | 43.1458 | -1.438 (-3.22%) | 6,187,032 |
| 10 Dec 2018 | CNY | 44.1493 | 45.4653 | 44.1493 | 44.5833 | 44.5833 | +0.205 (+0.46%) | 3,783,335 |
| 7 Dec 2018 | CNY | 44.7153 | 44.8715 | 43.75 | 44.3785 | 44.3785 | +0.004 (+0.01%) | 3,227,607 |
| 6 Dec 2018 | CNY | 45 | 46.0243 | 43.9514 | 44.375 | 44.375 | -1.174 (-2.58%) | 5,845,708 |
| 5 Dec 2018 | CNY | 43.4028 | 45.5729 | 43.1979 | 45.5486 | 45.5486 | +1.056 (+2.37%) | 6,477,528 |
| 4 Dec 2018 | CNY | 44.5833 | 45.5903 | 43.9375 | 44.4931 | 44.4931 | -0.438 (-0.97%) | 5,672,220 |
| 3 Dec 2018 | CNY | 45.1389 | 47.0139 | 44.0104 | 44.9306 | 44.9306 | +0.562 (+1.27%) | 8,931,752 |
