| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 31.3265 | 33.3776 | 30.8214 | 32.75 | 32.75 | +1.745 (+5.63%) | 4,887,301 |
| 17 Jan 2019 | CNY | 31.6327 | 31.7857 | 30.7602 | 31.0051 | 31.0051 | -0.633 (-2.00%) | 3,564,928 |
| 16 Jan 2019 | CNY | 28.7959 | 31.6378 | 28.7959 | 31.6378 | 31.6378 | +2.878 (+10.01%) | 4,490,332 |
| 15 Jan 2019 | CNY | 28.4694 | 28.852 | 28.1888 | 28.7602 | 28.7602 | +0.291 (+1.02%) | 860,440 |
| 14 Jan 2019 | CNY | 29.2602 | 29.2857 | 28.3622 | 28.4694 | 28.4694 | -0.612 (-2.11%) | 1,072,296 |
| 11 Jan 2019 | CNY | 28.5918 | 29.3367 | 28.3776 | 29.0816 | 29.0816 | +0.602 (+2.11%) | 1,338,460 |
| 10 Jan 2019 | CNY | 29.0204 | 29.2653 | 28.0612 | 28.4796 | 28.4796 | -0.76 (-2.60%) | 1,459,220 |
| 9 Jan 2019 | CNY | 28.9847 | 29.9388 | 28.852 | 29.2398 | 29.2398 | +0.311 (+1.08%) | 1,932,952 |
| 8 Jan 2019 | CNY | 29.4949 | 29.4949 | 28.7143 | 28.9286 | 28.9286 | -0.673 (-2.27%) | 1,345,932 |
| 7 Jan 2019 | CNY | 28.25 | 29.7398 | 27.699 | 29.602 | 29.602 | +0.505 (+1.74%) | 1,445,892 |
| 4 Jan 2019 | CNY | 28.25 | 29.3469 | 27.699 | 29.0969 | 29.0969 | +0.816 (+2.89%) | 1,606,416 |
| 3 Jan 2019 | CNY | 27.7194 | 28.7296 | 27.7194 | 28.2806 | 28.2806 | +0.418 (+1.50%) | 1,733,816 |
| 2 Jan 2019 | CNY | 29.6888 | 29.8112 | 27.8571 | 27.8622 | 27.8622 | -1.74 (-5.88%) | 2,234,204 |
| 28 Dec 2018 | CNY | 29.6786 | 30.0204 | 29.4184 | 29.602 | 29.602 | +0.112 (+0.38%) | 990,152 |
| 27 Dec 2018 | CNY | 30.8571 | 31.0357 | 29.4898 | 29.4898 | 29.4898 | -0.969 (-3.18%) | 1,225,980 |
| 26 Dec 2018 | CNY | 30.148 | 30.949 | 30.1429 | 30.4592 | 30.4592 | +0.316 (+1.05%) | 1,572,312 |
| 25 Dec 2018 | CNY | 30.4082 | 30.5102 | 29.2551 | 30.1429 | 30.1429 | -0.699 (-2.27%) | 1,669,678 |
| 24 Dec 2018 | CNY | 30.5561 | 30.9133 | 30.2653 | 30.8418 | 30.8418 | +0.23 (+0.75%) | 1,188,202 |
| 21 Dec 2018 | CNY | 30.0102 | 31.1071 | 30.0102 | 30.6122 | 30.6122 | +0.423 (+1.40%) | 1,799,652 |
| 20 Dec 2018 | CNY | 29.7857 | 30.2398 | 29.7092 | 30.1888 | 30.1888 | +0.26 (+0.87%) | 1,118,544 |
| 19 Dec 2018 | CNY | 30.1735 | 30.4643 | 29.8469 | 29.9286 | 29.9286 | -0.403 (-1.33%) | 1,096,030 |
| 18 Dec 2018 | CNY | 30.051 | 30.5867 | 29.6939 | 30.3316 | 30.3316 | -0.005 (-0.02%) | 1,540,754 |
| 17 Dec 2018 | CNY | 31.3163 | 31.3163 | 29.8878 | 30.3367 | 30.3367 | -1.357 (-4.28%) | 2,680,260 |
| 14 Dec 2018 | CNY | 33.1174 | 33.1174 | 31.6327 | 31.6939 | 31.6939 | -1.51 (-4.55%) | 2,362,783 |
| 13 Dec 2018 | CNY | 32.3827 | 33.75 | 31.7602 | 33.2041 | 33.2041 | +0.821 (+2.54%) | 3,536,120 |
| 12 Dec 2018 | CNY | 32.3367 | 32.3827 | 31.9796 | 32.3827 | 32.3827 | +0.25 (+0.78%) | 1,353,968 |
| 11 Dec 2018 | CNY | 31.9388 | 32.4949 | 31.5408 | 32.1327 | 32.1327 | +0.219 (+0.69%) | 1,620,920 |
| 10 Dec 2018 | CNY | 31.398 | 32.2296 | 31.0612 | 31.9133 | 31.9133 | +0.128 (+0.40%) | 1,679,914 |
| 7 Dec 2018 | CNY | 32.2092 | 32.6429 | 31.6378 | 31.7857 | 31.7857 | -0.255 (-0.80%) | 1,427,328 |
| 6 Dec 2018 | CNY | 33.1582 | 33.1582 | 31.699 | 32.0408 | 32.0408 | -1.276 (-3.83%) | 2,500,628 |
