| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 24.952 | 26.208 | 24.848 | 25.816 | 25.816 | +0.872 (+3.50%) | 3,349,625 |
| 17 Jan 2019 | CNY | 25.008 | 25.4 | 24.848 | 24.944 | 24.944 | -0.064 (-0.26%) | 2,150,735 |
| 16 Jan 2019 | CNY | 24.696 | 25.04 | 24.64 | 25.008 | 25.008 | +0.456 (+1.86%) | 2,222,485 |
| 15 Jan 2019 | CNY | 24.336 | 24.648 | 24.048 | 24.552 | 24.552 | +0.152 (+0.62%) | 1,178,250 |
| 14 Jan 2019 | CNY | 25.12 | 25.232 | 24.32 | 24.4 | 24.4 | -0.616 (-2.46%) | 1,833,375 |
| 11 Jan 2019 | CNY | 24.208 | 25.016 | 23.728 | 25.016 | 25.016 | +1.056 (+4.41%) | 2,439,625 |
| 10 Jan 2019 | CNY | 24.184 | 24.256 | 23.856 | 23.96 | 23.96 | -0.224 (-0.93%) | 1,260,000 |
| 9 Jan 2019 | CNY | 24.2 | 24.712 | 24.128 | 24.184 | 24.184 | +0.08 (+0.33%) | 1,586,250 |
| 8 Jan 2019 | CNY | 24.664 | 24.664 | 23.984 | 24.104 | 24.104 | -0.568 (-2.30%) | 1,362,125 |
| 7 Jan 2019 | CNY | 23.84 | 24.856 | 23.84 | 24.672 | 24.672 | +0.224 (+0.92%) | 1,446,250 |
| 4 Jan 2019 | CNY | 23.84 | 24.52 | 23.288 | 24.448 | 24.448 | +0.328 (+1.36%) | 1,506,562 |
| 3 Jan 2019 | CNY | 24.344 | 24.528 | 24.04 | 24.12 | 24.12 | -0.056 (-0.23%) | 1,182,625 |
| 2 Jan 2019 | CNY | 25.304 | 25.408 | 24.04 | 24.176 | 24.176 | -1.128 (-4.46%) | 1,883,120 |
| 28 Dec 2018 | CNY | 26.872 | 27.12 | 25.2 | 25.304 | 25.304 | -1.56 (-5.81%) | 2,645,875 |
| 27 Dec 2018 | CNY | 28.072 | 28.08 | 26.64 | 26.864 | 26.864 | -0.736 (-2.67%) | 1,995,370 |
| 26 Dec 2018 | CNY | 27.688 | 27.84 | 27.288 | 27.6 | 27.6 | -0.064 (-0.23%) | 1,624,250 |
| 25 Dec 2018 | CNY | 27.56 | 27.744 | 26.816 | 27.664 | 27.664 | -0.32 (-1.14%) | 2,260,125 |
| 24 Dec 2018 | CNY | 27.264 | 27.984 | 27.056 | 27.984 | 27.984 | +0.728 (+2.67%) | 2,702,870 |
| 21 Dec 2018 | CNY | 26.92 | 27.576 | 26.664 | 27.256 | 27.256 | +0.616 (+2.31%) | 2,268,870 |
| 20 Dec 2018 | CNY | 26.328 | 26.704 | 26.216 | 26.64 | 26.64 | +0.144 (+0.54%) | 1,261,750 |
| 19 Dec 2018 | CNY | 26.24 | 26.92 | 26.16 | 26.496 | 26.496 | +0.32 (+1.22%) | 1,298,000 |
| 18 Dec 2018 | CNY | 26.392 | 26.472 | 25.96 | 26.176 | 26.176 | -0.304 (-1.15%) | 825,250 |
| 17 Dec 2018 | CNY | 26.264 | 26.528 | 25.928 | 26.48 | 26.48 | +0.104 (+0.39%) | 846,000 |
| 14 Dec 2018 | CNY | 27.04 | 27.104 | 26.248 | 26.376 | 26.376 | -0.704 (-2.60%) | 1,408,375 |
| 13 Dec 2018 | CNY | 26.92 | 27.192 | 26.336 | 27.08 | 27.08 | +0.376 (+1.41%) | 1,821,250 |
| 12 Dec 2018 | CNY | 26.944 | 27.08 | 26.416 | 26.704 | 26.704 | -0.008 (-0.03%) | 1,421,875 |
| 11 Dec 2018 | CNY | 26.56 | 26.768 | 26.248 | 26.712 | 26.712 | +0.336 (+1.27%) | 1,156,750 |
| 10 Dec 2018 | CNY | 26.288 | 27.024 | 26.176 | 26.376 | 26.376 | -0.24 (-0.90%) | 924,625 |
| 7 Dec 2018 | CNY | 26.536 | 26.888 | 26.408 | 26.616 | 26.616 | +0.416 (+1.59%) | 1,716,125 |
| 6 Dec 2018 | CNY | 27.256 | 27.32 | 26.168 | 26.2 | 26.2 | -1.072 (-3.93%) | 1,899,000 |
