| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 23.63 | 24.79 | 23.61 | 24.35 | 24.35 | +0.55 (+2.31%) | 3,108,406 |
| 9 Jan 2019 | CNY | 23.47 | 24.16 | 23.37 | 23.8 | 23.8 | +0.26 (+1.10%) | 3,207,149 |
| 8 Jan 2019 | CNY | 23.99 | 24.2 | 23.3 | 23.54 | 23.54 | -0.51 (-2.12%) | 3,163,759 |
| 7 Jan 2019 | CNY | 22.05 | 24.13 | 21.58 | 24.05 | 24.05 | +1.76 (+7.90%) | 6,596,896 |
| 4 Jan 2019 | CNY | 22.05 | 22.64 | 21.58 | 22.29 | 22.29 | -0.21 (-0.93%) | 4,639,733 |
| 3 Jan 2019 | CNY | 22.83 | 23.1 | 22.23 | 22.5 | 22.5 | -0.31 (-1.36%) | 2,557,620 |
| 2 Jan 2019 | CNY | 22.5 | 23.1 | 22.4 | 22.81 | 22.81 | +0.25 (+1.11%) | 2,873,610 |
| 28 Dec 2018 | CNY | 22.83 | 23 | 22.23 | 22.56 | 22.56 | -0.49 (-2.13%) | 3,113,770 |
| 27 Dec 2018 | CNY | 23.2 | 23.42 | 22.52 | 23.05 | 23.05 | +0.14 (+0.61%) | 3,864,108 |
| 26 Dec 2018 | CNY | 22.26 | 22.99 | 22.26 | 22.91 | 22.91 | +0.3 (+1.33%) | 2,699,566 |
| 25 Dec 2018 | CNY | 22.28 | 22.94 | 22.11 | 22.61 | 22.61 | +0.03 (+0.13%) | 1,948,378 |
| 24 Dec 2018 | CNY | 22.44 | 22.65 | 21.9 | 22.58 | 22.58 | +0.14 (+0.62%) | 2,153,462 |
| 21 Dec 2018 | CNY | 22.88 | 23.18 | 21.98 | 22.44 | 22.44 | -0.31 (-1.36%) | 3,088,966 |
| 20 Dec 2018 | CNY | 22.47 | 23.42 | 22.1 | 22.75 | 22.75 | +0.49 (+2.20%) | 3,701,261 |
| 19 Dec 2018 | CNY | 22.54 | 22.75 | 22.12 | 22.26 | 22.26 | -0.16 (-0.71%) | 2,049,655 |
| 18 Dec 2018 | CNY | 22.3 | 22.78 | 22 | 22.42 | 22.42 | +0.09 (+0.40%) | 2,536,194 |
| 17 Dec 2018 | CNY | 23.2 | 23.27 | 22.01 | 22.33 | 22.33 | -0.95 (-4.08%) | 4,419,825 |
| 14 Dec 2018 | CNY | 23.37 | 23.8 | 22.88 | 23.28 | 23.28 | -0.22 (-0.94%) | 2,020,926 |
| 13 Dec 2018 | CNY | 23.54 | 23.94 | 23.09 | 23.5 | 23.5 | +0.19 (+0.82%) | 2,378,590 |
| 12 Dec 2018 | CNY | 23.8 | 23.98 | 23.06 | 23.31 | 23.31 | -0.19 (-0.81%) | 2,033,897 |
| 11 Dec 2018 | CNY | 23.66 | 23.9 | 22.98 | 23.5 | 23.5 | +0.26 (+1.12%) | 2,103,518 |
| 10 Dec 2018 | CNY | 23.54 | 24.06 | 22.91 | 23.24 | 23.24 | -0.39 (-1.65%) | 2,216,364 |
| 7 Dec 2018 | CNY | 23.97 | 23.99 | 23.28 | 23.63 | 23.63 | -0.12 (-0.51%) | 1,419,336 |
| 6 Dec 2018 | CNY | 23.88 | 24.42 | 23.52 | 23.75 | 23.75 | -0.35 (-1.45%) | 1,663,768 |
| 5 Dec 2018 | CNY | 23.76 | 24.39 | 23.76 | 24.1 | 24.1 | -0.35 (-1.43%) | 2,405,563 |
| 4 Dec 2018 | CNY | 23.74 | 24.48 | 23.21 | 24.45 | 24.45 | +0.7 (+2.95%) | 3,488,847 |
| 3 Dec 2018 | CNY | 24 | 24.69 | 23.21 | 23.75 | 23.75 | +0.62 (+2.68%) | 3,688,073 |
| 30 Nov 2018 | CNY | 22.3 | 23.25 | 22.09 | 23.13 | 23.13 | +0.68 (+3.03%) | 3,117,105 |
| 29 Nov 2018 | CNY | 22.9 | 22.9 | 21.5 | 22.45 | 22.45 | 0.0 (0.0%) | 2,605,635 |
| 28 Nov 2018 | CNY | 21.57 | 22.55 | 21.42 | 22.45 | 22.45 | +1.04 (+4.86%) | 4,239,620 |
