| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 19.45 | 19.6 | 18.62 | 19.3 | 19.3 | -0.12 (-0.62%) | 624,540 |
| 28 Jan 2019 | CNY | 19.82 | 19.9 | 19.41 | 19.42 | 19.42 | -0.36 (-1.82%) | 684,961 |
| 25 Jan 2019 | CNY | 19.54 | 20.1 | 17.41 | 19.78 | 19.78 | +0.44 (+2.28%) | 1,080,498 |
| 24 Jan 2019 | CNY | 19.38 | 19.58 | 19.1 | 19.34 | 19.34 | +0.06 (+0.31%) | 616,742 |
| 23 Jan 2019 | CNY | 19.4 | 19.72 | 19.1 | 19.28 | 19.28 | -0.12 (-0.62%) | 585,648 |
| 22 Jan 2019 | CNY | 19.79 | 19.8 | 19.32 | 19.4 | 19.4 | -0.27 (-1.37%) | 466,111 |
| 21 Jan 2019 | CNY | 19.7 | 19.96 | 19.6 | 19.67 | 19.67 | -0.16 (-0.81%) | 624,210 |
| 18 Jan 2019 | CNY | 19.91 | 19.97 | 19.48 | 19.83 | 19.83 | -0.03 (-0.15%) | 1,039,573 |
| 17 Jan 2019 | CNY | 20.65 | 20.66 | 19.72 | 19.86 | 19.86 | -1 (-4.79%) | 1,133,599 |
| 16 Jan 2019 | CNY | 20.72 | 21.5 | 20.72 | 20.86 | 20.86 | +0.22 (+1.07%) | 602,760 |
| 15 Jan 2019 | CNY | 20.88 | 20.88 | 20 | 20.64 | 20.64 | 0.0 (0.0%) | 556,055 |
| 14 Jan 2019 | CNY | 20.52 | 20.94 | 20.52 | 20.64 | 20.64 | -0.04 (-0.19%) | 428,757 |
| 11 Jan 2019 | CNY | 20.47 | 20.97 | 20.46 | 20.68 | 20.68 | +0.18 (+0.88%) | 708,120 |
| 10 Jan 2019 | CNY | 20.93 | 21.2 | 20.4 | 20.5 | 20.5 | -0.49 (-2.33%) | 982,380 |
| 9 Jan 2019 | CNY | 21 | 21.49 | 20.91 | 20.99 | 20.99 | +0.1 (+0.48%) | 1,425,360 |
| 8 Jan 2019 | CNY | 20.97 | 21.6 | 20.71 | 20.89 | 20.89 | 0.0 (0.0%) | 1,086,280 |
| 7 Jan 2019 | CNY | 20.3 | 21.22 | 20.19 | 20.89 | 20.89 | +0.79 (+3.93%) | 1,197,919 |
| 4 Jan 2019 | CNY | 19.7 | 20.37 | 19.12 | 20.1 | 20.1 | +0.38 (+1.93%) | 836,373 |
| 3 Jan 2019 | CNY | 19.73 | 20.5 | 19.71 | 19.72 | 19.72 | -0.23 (-1.15%) | 427,233 |
| 2 Jan 2019 | CNY | 20.66 | 20.88 | 19.87 | 19.95 | 19.95 | -0.71 (-3.44%) | 888,840 |
| 28 Dec 2018 | CNY | 20.6 | 20.82 | 20.21 | 20.66 | 20.66 | +0.24 (+1.18%) | 1,193,020 |
| 27 Dec 2018 | CNY | 20.83 | 20.95 | 20.42 | 20.42 | 20.42 | -0.2 (-0.97%) | 1,284,460 |
| 26 Dec 2018 | CNY | 20.32 | 20.65 | 19.98 | 20.62 | 20.62 | +0.32 (+1.58%) | 1,110,600 |
| 25 Dec 2018 | CNY | 20.06 | 20.4 | 18.4 | 20.3 | 20.3 | -0.05 (-0.25%) | 1,445,245 |
| 24 Dec 2018 | CNY | 20.45 | 20.45 | 19.71 | 20.35 | 20.35 | +0.45 (+2.26%) | 1,062,740 |
| 21 Dec 2018 | CNY | 20 | 20.3 | 19.61 | 19.9 | 19.9 | -0.17 (-0.85%) | 927,980 |
| 20 Dec 2018 | CNY | 20.33 | 20.8 | 19.69 | 20.07 | 20.07 | -0.48 (-2.34%) | 1,237,879 |
| 19 Dec 2018 | CNY | 20.57 | 20.98 | 20.28 | 20.55 | 20.55 | +0.14 (+0.69%) | 1,525,633 |
| 18 Dec 2018 | CNY | 20.33 | 20.97 | 20.23 | 20.41 | 20.41 | -0.19 (-0.92%) | 1,078,434 |
| 17 Dec 2018 | CNY | 20.56 | 20.9 | 20.19 | 20.6 | 20.6 | +0.1 (+0.49%) | 1,010,460 |
