| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2019 | CNY | 44.8042 | 44.8042 | 43.5957 | 43.7854 | 43.7854 | -0.849 (-1.90%) | 80 |
| 21 Jan 2019 | CNY | 45.1438 | 45.1438 | 44.6344 | 44.6344 | 44.6344 | +0.22 (+0.49%) | 301 |
| 17 Jan 2019 | CNY | 44.944 | 44.944 | 43.2561 | 44.4147 | 44.4147 | -0.909 (-2.01%) | 1,036 |
| 16 Jan 2019 | CNY | 44.4346 | 45.4833 | 44.4346 | 45.3235 | 45.3235 | +0.38 (+0.84%) | 212 |
| 15 Jan 2019 | CNY | 44.6843 | 45.0239 | 44.2449 | 44.944 | 44.944 | -0.749 (-1.64%) | 21,826 |
| 14 Jan 2019 | CNY | 44.924 | 45.6931 | 44.0751 | 45.6931 | 45.6931 | +0.749 (+1.67%) | 50 |
| 10 Jan 2019 | CNY | 43.6057 | 44.944 | 43.6057 | 44.944 | 44.944 | +1.308 (+3.00%) | 18 |
| 9 Jan 2019 | CNY | 42.0276 | 44.155 | 42.0276 | 43.6356 | 43.6356 | +0.759 (+1.77%) | 25 |
| 8 Jan 2019 | CNY | 42.2773 | 42.8766 | 41.8179 | 42.8766 | 42.8766 | -1.618 (-3.64%) | 350 |
| 7 Jan 2019 | CNY | 43.6057 | 44.4946 | 42.4671 | 44.4946 | 44.4946 | +0.34 (+0.77%) | 6,768 |
| 3 Jan 2019 | CNY | 43.4359 | 44.155 | 42.507 | 44.155 | 44.155 | +0.17 (+0.39%) | 7,040 |
| 2 Jan 2019 | CNY | 42.2773 | 43.9852 | 42.2474 | 43.9852 | 43.9852 | +1.928 (+4.58%) | 25 |
| 27 Dec 2018 | CNY | 44.954 | 44.954 | 42.0576 | 42.0576 | 42.0576 | -2.926 (-6.51%) | 66 |
| 21 Dec 2018 | CNY | 44.4946 | 44.984 | 44.4946 | 44.984 | 44.984 | -1.149 (-2.49%) | 800 |
| 19 Dec 2018 | CNY | 43.0264 | 46.1325 | 43.0264 | 46.1325 | 46.1325 | +1.089 (+2.42%) | 200 |
| 13 Dec 2018 | CNY | 45.0938 | 45.2636 | 44.6144 | 45.0439 | 45.0439 | -0.05 (-0.11%) | 80 |
| 11 Dec 2018 | CNY | 43.4559 | 45.0938 | 43.4559 | 45.0938 | 45.0938 | +1.308 (+2.99%) | 490 |
| 10 Dec 2018 | CNY | 45.6431 | 45.6431 | 43.7854 | 43.7854 | 43.7854 | -1.558 (-3.44%) | 171 |
| 7 Dec 2018 | CNY | 45.0838 | 46.0926 | 45.0838 | 45.3435 | 45.3435 | +0.27 (+0.60%) | 10 |
| 6 Dec 2018 | CNY | 46.2923 | 46.2923 | 45.0738 | 45.0738 | 45.0738 | -1.368 (-2.95%) | 20 |
| 5 Dec 2018 | CNY | 46.1825 | 46.9815 | 45.8828 | 46.4421 | 46.4421 | +0.23 (+0.50%) | 240 |
| 4 Dec 2018 | CNY | 45.1937 | 46.2124 | 45.1937 | 46.2124 | 46.2124 | +0.359 (+0.78%) | 25 |
| 3 Dec 2018 | CNY | 44.914 | 45.8529 | 44.914 | 45.8529 | 45.8529 | +0.429 (+0.95%) | 366 |
| 30 Nov 2018 | CNY | 44.4846 | 45.4234 | 44.4846 | 45.4234 | 45.4234 | +1.708 (+3.91%) | 50 |
| 28 Nov 2018 | CNY | 44.8341 | 44.8341 | 43.5757 | 43.7155 | 43.7155 | +0.06 (+0.14%) | 100 |
| 26 Nov 2018 | CNY | 44.0451 | 44.4446 | 43.2661 | 43.6556 | 43.6556 | -0.29 (-0.66%) | 570 |
| 23 Nov 2018 | CNY | 43.9752 | 43.9752 | 43.2861 | 43.9452 | 43.9452 | +0.519 (+1.20%) | 20 |
| 22 Nov 2018 | CNY | 43.4459 | 43.9053 | 43.2861 | 43.4259 | 43.4259 | -0.609 (-1.38%) | 45 |
| 21 Nov 2018 | CNY | 42.8266 | 44.0351 | 42.8266 | 44.0351 | 44.0351 | +1.498 (+3.52%) | 550 |
| 20 Nov 2018 | CNY | 43.4059 | 43.7854 | 42.537 | 42.537 | 42.537 | -1.029 (-2.36%) | 178 |
