| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 30.19 | 30.8 | 30.19 | 30.5 | 30.5 | +1.04 (+3.53%) | 100 |
| 14 Jan 2019 | CNY | 30.35 | 30.35 | 29.21 | 29.46 | 29.46 | +0.63 (+2.19%) | 42 |
| 2 Jan 2019 | CNY | 28.94 | 29.21 | 28.21 | 28.83 | 28.83 | +0.18 (+0.63%) | 20 |
| 28 Dec 2018 | CNY | 28.33 | 28.81 | 28.16 | 28.65 | 28.65 | -1.59 (-5.26%) | 75 |
| 3 Dec 2018 | CNY | 29.47 | 30.24 | 29.45 | 30.24 | 30.24 | +0.24 (+0.80%) | 7 |
| 19 Nov 2018 | CNY | 30.64 | 30.64 | 30 | 30 | 30 | -0.36 (-1.19%) | 65 |
| 19 Oct 2018 | CNY | 31.17 | 31.17 | 30.36 | 30.36 | 30.36 | -0.31 (-1.01%) | 500 |
| 18 Oct 2018 | CNY | 30.99 | 31.71 | 30.67 | 30.67 | 30.67 | -0.55 (-1.76%) | 1,000 |
| 17 Oct 2018 | CNY | 31.07 | 32 | 31.07 | 31.22 | 31.22 | -0.13 (-0.41%) | 70 |
| 11 Oct 2018 | CNY | 31.15 | 31.35 | 30.6 | 31.35 | 31.35 | -3.85 (-10.94%) | 10 |
| 9 Oct 2018 | CNY | 34.69 | 35.32 | 34.6 | 35.2 | 35.2 | +0.44 (+1.27%) | 435 |
| 8 Oct 2018 | CNY | 36.61 | 36.61 | 34.76 | 34.76 | 34.76 | -1.57 (-4.32%) | 20 |
| 4 Oct 2018 | CNY | 37.78 | 37.78 | 36.33 | 36.33 | 36.33 | -3.39 (-8.53%) | 50 |
| 29 Aug 2018 | CNY | 39.4 | 39.85 | 39.4 | 39.72 | 39.72 | +1.11 (+2.87%) | 233 |
| 23 Aug 2018 | CNY | 37.74 | 38.65 | 37.74 | 38.61 | 38.61 | +1.54 (+4.15%) | 95 |
| 17 Aug 2018 | CNY | 37.58 | 37.81 | 36.86 | 37.07 | 37.07 | -1.09 (-2.86%) | 10 |
| 7 Aug 2018 | CNY | 37.32 | 38.47 | 37.32 | 38.16 | 38.16 | +0.35 (+0.93%) | 54 |
| 27 Jul 2018 | CNY | 37.83 | 38.07 | 37.59 | 37.81 | 37.81 | +0.55 (+1.48%) | 400 |
| 26 Jul 2018 | CNY | 39.48 | 40.13 | 36.57 | 37.26 | 37.26 | -0.8 (-2.10%) | 100 |
| 10 Jul 2018 | CNY | 37.27 | 38.06 | 37.03 | 38.06 | 38.06 | +0.7 (+1.87%) | 38 |
| 9 Jul 2018 | CNY | 37.16 | 37.46 | 36.71 | 37.36 | 37.36 | +0.53 (+1.44%) | 204 |
| 5 Jul 2018 | CNY | 37.7 | 37.7 | 36.65 | 36.83 | 36.83 | -1.65 (-4.29%) | 400 |
| 25 Jun 2018 | CNY | 39.06 | 39.34 | 38.48 | 38.48 | 38.48 | -1.44 (-3.61%) | 288 |
| 19 Jun 2018 | CNY | 41.12 | 41.12 | 39.92 | 39.92 | 39.92 | -0.33 (-0.82%) | 108 |
| 4 Jun 2018 | CNY | 38.95 | 40.25 | 38.95 | 40.25 | 40.25 | +1.56 (+4.03%) | 108 |
| 1 Jun 2018 | CNY | 39.06 | 39.08 | 38.48 | 38.69 | 38.69 | +0.19 (+0.49%) | 65 |
| 30 May 2018 | CNY | 37.99 | 39.05 | 37.99 | 38.5 | 38.5 | -0.73 (-1.86%) | 840 |
| 28 May 2018 | CNY | 39.16 | 39.32 | 39.14 | 39.23 | 39.23 | +0.25 (+0.64%) | 300 |
| 25 May 2018 | CNY | 37.63 | 39.26 | 37.63 | 38.98 | 38.98 | +1.43 (+3.81%) | 30 |
| 22 May 2018 | CNY | 38.39 | 38.55 | 37.55 | 37.55 | 37.55 | -0.93 (-2.42%) | 500 |
