| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 38.6249 | 41.0239 | 38.2863 | 40.9091 | 40.9091 | +2.497 (+6.50%) | 7,525,373 |
| 14 Jan 2019 | CNY | 38.3035 | 38.6708 | 37.7755 | 38.4125 | 38.4125 | -0.276 (-0.71%) | 3,181,185 |
| 11 Jan 2019 | CNY | 38.2805 | 38.688 | 37.764 | 38.688 | 38.688 | +0.482 (+1.26%) | 2,182,817 |
| 10 Jan 2019 | CNY | 38.5618 | 38.9004 | 37.9075 | 38.2059 | 38.2059 | -0.654 (-1.68%) | 3,556,342 |
| 9 Jan 2019 | CNY | 37.9821 | 39.4571 | 37.6951 | 38.8602 | 38.8602 | +1.355 (+3.61%) | 5,477,908 |
| 8 Jan 2019 | CNY | 37.8788 | 38.3379 | 37.368 | 37.5057 | 37.5057 | -0.574 (-1.51%) | 2,706,698 |
| 7 Jan 2019 | CNY | 36.7424 | 38.3322 | 36.7367 | 38.0797 | 38.0797 | +0.499 (+1.33%) | 3,279,256 |
| 4 Jan 2019 | CNY | 36.7424 | 38.0739 | 36.7424 | 37.5804 | 37.5804 | +0.276 (+0.74%) | 4,023,471 |
| 3 Jan 2019 | CNY | 38.5847 | 38.5847 | 36.6449 | 37.3049 | 37.3049 | -1.343 (-3.47%) | 5,670,431 |
| 2 Jan 2019 | CNY | 39.1357 | 39.4743 | 37.9362 | 38.6478 | 38.6478 | -0.838 (-2.12%) | 4,053,003 |
| 28 Dec 2018 | CNY | 38.4929 | 39.4858 | 38.2805 | 39.4858 | 39.4858 | +0.43 (+1.10%) | 4,473,155 |
| 27 Dec 2018 | CNY | 37.9419 | 39.4743 | 37.7697 | 39.0553 | 39.0553 | +1.613 (+4.31%) | 5,799,832 |
| 26 Dec 2018 | CNY | 37.5459 | 38.2404 | 37.2934 | 37.4426 | 37.4426 | +0.063 (+0.17%) | 3,064,071 |
| 25 Dec 2018 | CNY | 37.2475 | 37.9477 | 36.8457 | 37.3795 | 37.3795 | -0.505 (-1.33%) | 4,132,120 |
| 24 Dec 2018 | CNY | 37.5918 | 38.1084 | 36.4899 | 37.8845 | 37.8845 | +0.293 (+0.78%) | 2,776,150 |
| 21 Dec 2018 | CNY | 38.2805 | 38.8946 | 36.6276 | 37.5918 | 37.5918 | -0.832 (-2.17%) | 7,333,833 |
| 20 Dec 2018 | CNY | 38.0624 | 38.9979 | 37.6148 | 38.424 | 38.424 | -0.017 (-0.04%) | 4,806,501 |
| 19 Dec 2018 | CNY | 38.9061 | 39.5145 | 38.1026 | 38.4412 | 38.4412 | -0.872 (-2.22%) | 3,824,108 |
| 18 Dec 2018 | CNY | 39.6522 | 39.8473 | 38.2805 | 39.3136 | 39.3136 | -0.861 (-2.14%) | 6,735,013 |
| 17 Dec 2018 | CNY | 39.9392 | 40.4442 | 39.4169 | 40.1745 | 40.1745 | +0.241 (+0.60%) | 4,478,626 |
| 14 Dec 2018 | CNY | 39.6063 | 41.1042 | 39.3423 | 39.9334 | 39.9334 | -0.109 (-0.27%) | 6,986,985 |
| 13 Dec 2018 | CNY | 38.5101 | 40.1687 | 38.0739 | 40.0425 | 40.0425 | +1.475 (+3.82%) | 6,868,427 |
| 12 Dec 2018 | CNY | 38.9692 | 38.9692 | 37.6779 | 38.5675 | 38.5675 | +0.23 (+0.60%) | 4,040,806 |
| 11 Dec 2018 | CNY | 37.6607 | 38.3379 | 37.6607 | 38.3379 | 38.3379 | +0.654 (+1.74%) | 2,767,011 |
| 10 Dec 2018 | CNY | 37.5918 | 38.051 | 37.4197 | 37.6837 | 37.6837 | -0.298 (-0.79%) | 3,079,991 |
| 7 Dec 2018 | CNY | 37.8329 | 38.7167 | 37.6894 | 37.9821 | 37.9821 | +0.029 (+0.08%) | 3,383,902 |
| 6 Dec 2018 | CNY | 38.3379 | 39.0266 | 37.7984 | 37.9534 | 37.9534 | -0.964 (-2.48%) | 4,343,980 |
| 5 Dec 2018 | CNY | 38.0682 | 39.4169 | 37.8788 | 38.9176 | 38.9176 | +0.086 (+0.22%) | 5,604,859 |
| 4 Dec 2018 | CNY | 38.6708 | 38.9807 | 37.9993 | 38.8315 | 38.8315 | +0.149 (+0.39%) | 5,542,529 |
| 3 Dec 2018 | CNY | 37.6837 | 38.8545 | 37.1212 | 38.6823 | 38.6823 | +2.313 (+6.36%) | 8,490,408 |
