| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 29.28 | 29.9 | 29.11 | 29.83 | 29.83 | +0.96 (+3.33%) | 27,631,726 |
| 17 Jan 2019 | CNY | 28.95 | 29.6 | 28.62 | 28.87 | 28.87 | +0.07 (+0.24%) | 26,808,446 |
| 16 Jan 2019 | CNY | 28.5 | 28.93 | 28.24 | 28.8 | 28.8 | +0.37 (+1.30%) | 23,460,378 |
| 15 Jan 2019 | CNY | 27.48 | 28.54 | 27.35 | 28.43 | 28.43 | +1.1 (+4.02%) | 31,196,380 |
| 14 Jan 2019 | CNY | 27.8 | 27.89 | 27.22 | 27.33 | 27.33 | -0.55 (-1.97%) | 20,057,977 |
| 11 Jan 2019 | CNY | 28.1 | 28.34 | 27.75 | 27.88 | 27.88 | -0.1 (-0.36%) | 19,063,267 |
| 10 Jan 2019 | CNY | 28.3 | 28.36 | 27.94 | 27.98 | 27.98 | -0.49 (-1.72%) | 18,347,136 |
| 9 Jan 2019 | CNY | 28.15 | 28.72 | 27.9 | 28.47 | 28.47 | +0.55 (+1.97%) | 24,793,106 |
| 8 Jan 2019 | CNY | 28.44 | 28.44 | 27.84 | 27.92 | 27.92 | -0.44 (-1.55%) | 15,800,330 |
| 7 Jan 2019 | CNY | 27.62 | 29.05 | 27.62 | 28.36 | 28.36 | -0.62 (-2.14%) | 24,400,885 |
| 4 Jan 2019 | CNY | 27.62 | 29.05 | 27.62 | 28.98 | 28.98 | +1.05 (+3.76%) | 24,060,076 |
| 3 Jan 2019 | CNY | 27.36 | 28.25 | 27.3 | 27.93 | 27.93 | +0.53 (+1.93%) | 19,931,204 |
| 2 Jan 2019 | CNY | 28.45 | 28.54 | 27.05 | 27.4 | 27.4 | -1.03 (-3.62%) | 23,981,464 |
| 28 Dec 2018 | CNY | 28.42 | 28.85 | 28.29 | 28.43 | 28.43 | +0.18 (+0.64%) | 14,832,637 |
| 27 Dec 2018 | CNY | 28.62 | 28.8 | 28.25 | 28.25 | 28.25 | 0.0 (0.0%) | 15,644,301 |
| 26 Dec 2018 | CNY | 28.65 | 28.79 | 28.16 | 28.25 | 28.25 | -0.53 (-1.84%) | 14,158,430 |
| 25 Dec 2018 | CNY | 28.8 | 29.05 | 27.9 | 28.78 | 28.78 | -0.2 (-0.69%) | 17,045,160 |
| 24 Dec 2018 | CNY | 28.78 | 29.14 | 28.72 | 28.98 | 28.98 | -0.08 (-0.28%) | 9,788,304 |
| 21 Dec 2018 | CNY | 29.42 | 29.57 | 28.78 | 29.06 | 29.06 | -0.58 (-1.96%) | 13,420,521 |
| 20 Dec 2018 | CNY | 29.99 | 30.27 | 29.39 | 29.64 | 29.64 | -0.52 (-1.72%) | 14,142,941 |
| 19 Dec 2018 | CNY | 30.19 | 30.77 | 30 | 30.16 | 30.16 | -0.02 (-0.07%) | 16,170,665 |
| 18 Dec 2018 | CNY | 30.4 | 30.7 | 29.91 | 30.18 | 30.18 | -0.52 (-1.69%) | 13,663,334 |
| 17 Dec 2018 | CNY | 30.3 | 30.83 | 30.3 | 30.7 | 30.7 | +0.3 (+0.99%) | 11,568,335 |
| 14 Dec 2018 | CNY | 30.78 | 30.93 | 30.35 | 30.4 | 30.4 | -0.58 (-1.87%) | 19,203,917 |
| 13 Dec 2018 | CNY | 30.7 | 31.25 | 30.55 | 30.98 | 30.98 | +0.43 (+1.41%) | 19,830,869 |
| 12 Dec 2018 | CNY | 30.41 | 30.73 | 30.18 | 30.55 | 30.55 | +0.46 (+1.53%) | 15,645,644 |
| 11 Dec 2018 | CNY | 29.71 | 30.09 | 29.67 | 30.09 | 30.09 | +0.42 (+1.42%) | 12,804,873 |
| 10 Dec 2018 | CNY | 30.26 | 30.45 | 29.42 | 29.67 | 29.67 | -0.93 (-3.04%) | 26,700,756 |
| 7 Dec 2018 | CNY | 30.9 | 31.1 | 30.47 | 30.6 | 30.6 | -0.27 (-0.87%) | 19,111,220 |
| 6 Dec 2018 | CNY | 31.08 | 31.25 | 30.86 | 30.87 | 30.87 | -0.61 (-1.94%) | 20,791,923 |
