| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 29.7619 | 29.7619 | 28.5594 | 28.6358 | 28.6358 | -1.166 (-3.91%) | 503,993 |
| 16 Jan 2019 | CNY | 28.4347 | 30.152 | 28.2617 | 29.8021 | 29.8021 | +1.492 (+5.27%) | 1,278,666 |
| 15 Jan 2019 | CNY | 27.7671 | 28.6318 | 27.7671 | 28.31 | 28.31 | +0.157 (+0.56%) | 749,363 |
| 14 Jan 2019 | CNY | 28.7162 | 28.7162 | 27.8917 | 28.1532 | 28.1532 | -0.587 (-2.04%) | 487,140 |
| 11 Jan 2019 | CNY | 28.8369 | 29.2391 | 27.8716 | 28.7404 | 28.7404 | -0.278 (-0.96%) | 1,205,483 |
| 10 Jan 2019 | CNY | 28.7886 | 29.2793 | 28.7564 | 29.0179 | 29.0179 | +0.245 (+0.85%) | 533,966 |
| 9 Jan 2019 | CNY | 29.1506 | 29.5568 | 28.7725 | 28.7725 | 28.7725 | -0.137 (-0.47%) | 588,510 |
| 8 Jan 2019 | CNY | 29.8745 | 30.0716 | 28.8691 | 28.9093 | 28.9093 | -1.022 (-3.41%) | 981,071 |
| 7 Jan 2019 | CNY | 27.8314 | 30.4295 | 27.1075 | 29.9308 | 29.9308 | -0.499 (-1.64%) | 876,913 |
| 4 Jan 2019 | CNY | 27.8314 | 30.4295 | 27.1075 | 30.4295 | 30.4295 | +2.727 (+9.84%) | 1,887,908 |
| 3 Jan 2019 | CNY | 28.1773 | 28.857 | 27.5097 | 27.7027 | 27.7027 | -1.347 (-4.64%) | 658,545 |
| 2 Jan 2019 | CNY | 29.3557 | 29.3557 | 28.3543 | 29.05 | 29.05 | -0.028 (-0.10%) | 1,426,335 |
| 28 Dec 2018 | CNY | 28.9093 | 29.1104 | 27.7751 | 29.0782 | 29.0782 | +0.792 (+2.80%) | 1,218,955 |
| 27 Dec 2018 | CNY | 28.8691 | 28.8691 | 28.1532 | 28.2859 | 28.2859 | -0.185 (-0.65%) | 948,887 |
| 26 Dec 2018 | CNY | 27.4694 | 28.7122 | 27.196 | 28.4709 | 28.4709 | +1.062 (+3.87%) | 1,057,933 |
| 25 Dec 2018 | CNY | 26.1503 | 27.751 | 26.1422 | 27.4091 | 27.4091 | +0.651 (+2.43%) | 1,098,610 |
| 24 Dec 2018 | CNY | 26.2227 | 26.9949 | 25.9653 | 26.7576 | 26.7576 | +0.535 (+2.04%) | 718,480 |
| 21 Dec 2018 | CNY | 26.0015 | 26.5846 | 25.543 | 26.2227 | 26.2227 | -0.04 (-0.15%) | 1,167,111 |
| 20 Dec 2018 | CNY | 26.3795 | 26.5243 | 25.7521 | 26.2629 | 26.2629 | -0.056 (-0.21%) | 883,855 |
| 19 Dec 2018 | CNY | 27.196 | 27.196 | 26.2548 | 26.3192 | 26.3192 | -0.615 (-2.28%) | 469,462 |
| 18 Dec 2018 | CNY | 27.1879 | 27.2804 | 26.5444 | 26.9345 | 26.9345 | -0.213 (-0.79%) | 768,916 |
| 17 Dec 2018 | CNY | 27.5499 | 27.5499 | 26.464 | 27.1477 | 27.1477 | -0.563 (-2.03%) | 607,477 |
| 14 Dec 2018 | CNY | 27.6906 | 28.0607 | 27.2402 | 27.7108 | 27.7108 | -0.08 (-0.29%) | 607,178 |
| 13 Dec 2018 | CNY | 27.7469 | 27.9521 | 27.6223 | 27.7912 | 27.7912 | +0.121 (+0.44%) | 556,891 |
| 12 Dec 2018 | CNY | 27.6343 | 27.7469 | 27.2844 | 27.6705 | 27.6705 | +0.285 (+1.04%) | 534,804 |
| 11 Dec 2018 | CNY | 27.397 | 27.5378 | 27.0391 | 27.385 | 27.385 | -0.044 (-0.16%) | 613,462 |
| 10 Dec 2018 | CNY | 27.2321 | 28.0607 | 26.8903 | 27.4292 | 27.4292 | +0.197 (+0.72%) | 1,893,112 |
| 7 Dec 2018 | CNY | 27.3488 | 27.5217 | 26.9064 | 27.2321 | 27.2321 | -0.097 (-0.35%) | 818,965 |
| 6 Dec 2018 | CNY | 27.7912 | 28.2014 | 27.1477 | 27.3287 | 27.3287 | -0.857 (-3.04%) | 706,137 |
| 5 Dec 2018 | CNY | 27.3488 | 28.2336 | 27.212 | 28.1853 | 28.1853 | +0.386 (+1.39%) | 837,727 |
