| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 20.7429 | 20.7429 | 20.15 | 20.25 | 20.25 | -0.357 (-1.73%) | 3,442,713 |
| 16 Jan 2019 | CNY | 21.1429 | 21.1429 | 20.4786 | 20.6071 | 20.6071 | -0.536 (-2.53%) | 4,566,916 |
| 15 Jan 2019 | CNY | 21 | 21.5714 | 20.9286 | 21.1429 | 21.1429 | -0.178 (-0.84%) | 3,748,420 |
| 14 Jan 2019 | CNY | 21.6857 | 21.75 | 21.1071 | 21.3214 | 21.3214 | -0.5 (-2.29%) | 2,698,490 |
| 11 Jan 2019 | CNY | 22 | 22.1143 | 21.6857 | 21.8214 | 21.8214 | +0.036 (+0.16%) | 1,933,534 |
| 10 Jan 2019 | CNY | 22.2857 | 22.4786 | 21.4357 | 21.7857 | 21.7857 | -0.3 (-1.36%) | 2,962,183 |
| 9 Jan 2019 | CNY | 23.2143 | 23.4214 | 21.9 | 22.0857 | 22.0857 | -1.014 (-4.39%) | 5,160,926 |
| 8 Jan 2019 | CNY | 23.5857 | 23.8429 | 22.5786 | 23.1 | 23.1 | -0.071 (-0.31%) | 4,461,301 |
| 7 Jan 2019 | CNY | 20.2071 | 23.5214 | 20.1214 | 23.1714 | 23.1714 | +0.957 (+4.31%) | 4,398,280 |
| 4 Jan 2019 | CNY | 20.2071 | 22.3643 | 20.2071 | 22.2143 | 22.2143 | +1.714 (+8.36%) | 4,469,140 |
| 3 Jan 2019 | CNY | 21.7286 | 21.7286 | 20.2143 | 20.5 | 20.5 | -1.429 (-6.51%) | 4,632,884 |
| 2 Jan 2019 | CNY | 21.8571 | 22.4286 | 21.7143 | 21.9286 | 21.9286 | +0.2 (+0.92%) | 1,977,248 |
| 28 Dec 2018 | CNY | 21.7786 | 22.2786 | 21.3214 | 21.7286 | 21.7286 | +0.222 (+1.03%) | 2,395,227 |
| 27 Dec 2018 | CNY | 21.8429 | 22.5 | 21.5071 | 21.5071 | 21.5071 | +0.236 (+1.11%) | 4,318,336 |
| 26 Dec 2018 | CNY | 21.4571 | 22.2714 | 21.25 | 21.2714 | 21.2714 | -0.521 (-2.39%) | 2,372,960 |
| 25 Dec 2018 | CNY | 20.8714 | 21.9286 | 20.2571 | 21.7929 | 21.7929 | +0.186 (+0.86%) | 4,122,860 |
| 24 Dec 2018 | CNY | 21.5357 | 22.0429 | 21.35 | 21.6071 | 21.6071 | +0.043 (+0.20%) | 2,379,920 |
| 21 Dec 2018 | CNY | 21.7571 | 21.8429 | 21.1429 | 21.5643 | 21.5643 | +0.2 (+0.94%) | 2,496,096 |
| 20 Dec 2018 | CNY | 21.6214 | 22.0143 | 21.2929 | 21.3643 | 21.3643 | -0.493 (-2.25%) | 2,796,780 |
| 19 Dec 2018 | CNY | 22.0643 | 22.2143 | 21.5929 | 21.8571 | 21.8571 | 0.0 (0.0%) | 2,790,282 |
| 18 Dec 2018 | CNY | 22.5929 | 22.9857 | 21.7429 | 21.8571 | 21.8571 | -0.907 (-3.99%) | 3,596,728 |
| 17 Dec 2018 | CNY | 23.0643 | 23.1786 | 21.5786 | 22.7643 | 22.7643 | -0.15 (-0.65%) | 4,402,249 |
| 14 Dec 2018 | CNY | 24.3643 | 24.3643 | 22.5 | 22.9143 | 22.9143 | -1.443 (-5.92%) | 5,045,138 |
| 13 Dec 2018 | CNY | 23.8571 | 24.5929 | 23.5071 | 24.3571 | 24.3571 | +0.914 (+3.90%) | 3,958,124 |
| 12 Dec 2018 | CNY | 23.2929 | 24.1286 | 22.95 | 23.4429 | 23.4429 | +0.229 (+0.98%) | 3,952,740 |
| 11 Dec 2018 | CNY | 23.9286 | 24.0357 | 22.4857 | 23.2143 | 23.2143 | -0.386 (-1.63%) | 5,090,933 |
| 10 Dec 2018 | CNY | 23.8714 | 24.0429 | 23.4357 | 23.6 | 23.6 | -0.271 (-1.14%) | 2,373,597 |
| 7 Dec 2018 | CNY | 23.8714 | 24.4786 | 23.4286 | 23.8714 | 23.8714 | -0.007 (-0.03%) | 2,809,650 |
| 6 Dec 2018 | CNY | 24.0143 | 24.7143 | 23.4714 | 23.8786 | 23.8786 | -0.343 (-1.42%) | 3,686,967 |
| 5 Dec 2018 | CNY | 24.5 | 25.4857 | 23.6571 | 24.2214 | 24.2214 | -0.636 (-2.56%) | 6,090,595 |
