| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 30.1429 | 31.5143 | 30.0857 | 31.3214 | 31.3214 | +1.179 (+3.91%) | 4,493,974 |
| 17 Jan 2019 | CNY | 30.3571 | 30.4429 | 30.0071 | 30.1429 | 30.1429 | -0.178 (-0.59%) | 1,454,479 |
| 16 Jan 2019 | CNY | 30.45 | 30.85 | 30.2857 | 30.3214 | 30.3214 | -0.186 (-0.61%) | 1,859,943 |
| 15 Jan 2019 | CNY | 30.3286 | 30.5143 | 30.0571 | 30.5071 | 30.5071 | +0.336 (+1.11%) | 1,530,025 |
| 14 Jan 2019 | CNY | 30.95 | 30.95 | 30.0714 | 30.1714 | 30.1714 | -0.743 (-2.40%) | 1,739,038 |
| 11 Jan 2019 | CNY | 30.6643 | 31.0357 | 30.5714 | 30.9143 | 30.9143 | +0.286 (+0.93%) | 1,789,054 |
| 10 Jan 2019 | CNY | 30.95 | 31.0571 | 30.5 | 30.6286 | 30.6286 | -0.443 (-1.43%) | 1,929,533 |
| 9 Jan 2019 | CNY | 30.9214 | 31.7071 | 30.7714 | 31.0714 | 31.0714 | +0.164 (+0.53%) | 3,043,506 |
| 8 Jan 2019 | CNY | 31.0071 | 31.1786 | 30.75 | 30.9071 | 30.9071 | -0.2 (-0.64%) | 1,556,566 |
| 7 Jan 2019 | CNY | 29.9857 | 31.3357 | 29.9857 | 31.1071 | 31.1071 | +0.35 (+1.14%) | 2,406,588 |
| 4 Jan 2019 | CNY | 29.9857 | 30.9143 | 29.8929 | 30.7571 | 30.7571 | +0.686 (+2.28%) | 2,408,247 |
| 3 Jan 2019 | CNY | 30.95 | 31.0357 | 29.9143 | 30.0714 | 30.0714 | -0.757 (-2.46%) | 2,393,666 |
| 2 Jan 2019 | CNY | 31.2857 | 31.6571 | 30.7214 | 30.8286 | 30.8286 | -0.457 (-1.46%) | 1,673,957 |
| 28 Dec 2018 | CNY | 31.3071 | 31.6643 | 31.1286 | 31.2857 | 31.2857 | -0.071 (-0.23%) | 1,289,583 |
| 27 Dec 2018 | CNY | 32.2857 | 32.4571 | 31.3357 | 31.3571 | 31.3571 | -0.436 (-1.37%) | 1,623,113 |
| 26 Dec 2018 | CNY | 31.7857 | 32.0357 | 31.5071 | 31.7929 | 31.7929 | -0.1 (-0.31%) | 1,014,445 |
| 25 Dec 2018 | CNY | 32.0571 | 32.1429 | 31.2714 | 31.8929 | 31.8929 | -0.464 (-1.43%) | 1,927,454 |
| 24 Dec 2018 | CNY | 31.9143 | 32.3786 | 31.7929 | 32.3571 | 32.3571 | +0.271 (+0.85%) | 1,679,385 |
| 21 Dec 2018 | CNY | 31.8929 | 32.3 | 31.7929 | 32.0857 | 32.0857 | 0.0 (0.0%) | 1,241,506 |
| 20 Dec 2018 | CNY | 31.9286 | 32.1 | 31.5571 | 32.0857 | 32.0857 | +0.214 (+0.67%) | 1,267,324 |
| 19 Dec 2018 | CNY | 32.2643 | 32.4429 | 31.8643 | 31.8714 | 31.8714 | -0.443 (-1.37%) | 1,024,053 |
| 18 Dec 2018 | CNY | 32.3643 | 32.7357 | 32.0143 | 32.3143 | 32.3143 | -0.15 (-0.46%) | 1,373,635 |
| 17 Dec 2018 | CNY | 33 | 33.05 | 31.9357 | 32.4643 | 32.4643 | -0.586 (-1.77%) | 1,684,330 |
| 14 Dec 2018 | CNY | 33.2143 | 33.5714 | 32.9643 | 33.05 | 33.05 | -0.386 (-1.15%) | 1,686,743 |
| 13 Dec 2018 | CNY | 33.1071 | 33.6786 | 32.8357 | 33.4357 | 33.4357 | +0.321 (+0.97%) | 2,226,950 |
| 12 Dec 2018 | CNY | 33.2857 | 33.6143 | 32.9857 | 33.1143 | 33.1143 | -0.1 (-0.30%) | 1,339,781 |
| 11 Dec 2018 | CNY | 33.0714 | 33.6857 | 32.9857 | 33.2143 | 33.2143 | +0.25 (+0.76%) | 1,452,768 |
| 10 Dec 2018 | CNY | 32.8 | 33.6429 | 32.6786 | 32.9643 | 32.9643 | -0.179 (-0.54%) | 1,586,795 |
| 7 Dec 2018 | CNY | 33.4286 | 33.7571 | 32.9429 | 33.1429 | 33.1429 | -0.193 (-0.58%) | 1,417,963 |
| 6 Dec 2018 | CNY | 33.3929 | 33.8357 | 33.0071 | 33.3357 | 33.3357 | -0.157 (-0.47%) | 2,475,377 |
