| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 19.32 | 19.72 | 18.83 | 19.65 | 7.1611 | -0.03 (-0.15%) | 1,004,728 |
| 28 Jan 2019 | CNY | 19.65 | 19.81 | 19.5 | 19.68 | 7.172 | +0.05 (+0.25%) | 719,947 |
| 25 Jan 2019 | CNY | 19.3 | 19.67 | 19.3 | 19.63 | 7.1538 | -0.02 (-0.10%) | 808,994 |
| 24 Jan 2019 | CNY | 19.81 | 19.81 | 19.51 | 19.65 | 7.1611 | +0.07 (+0.36%) | 844,987 |
| 23 Jan 2019 | CNY | 19.34 | 19.62 | 19.21 | 19.58 | 7.1356 | +0.26 (+1.35%) | 672,075 |
| 22 Jan 2019 | CNY | 19.35 | 19.65 | 19.19 | 19.32 | 7.0408 | -0.03 (-0.16%) | 682,551 |
| 21 Jan 2019 | CNY | 19.44 | 19.44 | 19.2 | 19.35 | 7.0517 | +0.04 (+0.21%) | 573,950 |
| 18 Jan 2019 | CNY | 19.37 | 19.44 | 19.2 | 19.31 | 7.0372 | -0.1 (-0.52%) | 452,570 |
| 17 Jan 2019 | CNY | 19.59 | 19.59 | 19.07 | 19.41 | 7.0736 | -0.1 (-0.51%) | 531,792 |
| 16 Jan 2019 | CNY | 19.52 | 19.58 | 19.42 | 19.51 | 7.1101 | +0.01 (+0.05%) | 597,760 |
| 15 Jan 2019 | CNY | 19.27 | 19.5 | 19.2 | 19.5 | 7.1064 | +0.11 (+0.57%) | 671,385 |
| 14 Jan 2019 | CNY | 19.6 | 19.6 | 19.35 | 19.39 | 7.0663 | -0.03 (-0.15%) | 485,685 |
| 11 Jan 2019 | CNY | 19.26 | 19.44 | 19.18 | 19.42 | 7.0773 | +0.16 (+0.83%) | 589,280 |
| 10 Jan 2019 | CNY | 19.3 | 19.44 | 19.09 | 19.26 | 7.019 | +0.01 (+0.05%) | 599,210 |
| 9 Jan 2019 | CNY | 19.35 | 19.75 | 19.21 | 19.25 | 7.0153 | -0.09 (-0.47%) | 1,113,120 |
| 8 Jan 2019 | CNY | 19.52 | 19.72 | 19.08 | 19.34 | 7.0481 | -0.24 (-1.23%) | 975,730 |
| 7 Jan 2019 | CNY | 19.79 | 19.79 | 19.51 | 19.58 | 7.1356 | +0.12 (+0.62%) | 816,190 |
| 4 Jan 2019 | CNY | 18.86 | 19.6 | 18.62 | 19.46 | 7.0918 | +0.6 (+3.18%) | 707,584 |
| 3 Jan 2019 | CNY | 19.92 | 20.18 | 18.6 | 18.86 | 6.8732 | -1.24 (-6.17%) | 1,042,580 |
| 2 Jan 2019 | CNY | 20.14 | 20.41 | 20.01 | 20.1 | 7.3251 | -0.04 (-0.20%) | 432,420 |
| 28 Dec 2018 | CNY | 20.36 | 20.69 | 19.88 | 20.14 | 7.3397 | -0.2 (-0.98%) | 873,765 |
| 27 Dec 2018 | CNY | 21.88 | 21.88 | 20.05 | 20.34 | 7.4125 | -1.21 (-5.61%) | 1,158,400 |
| 26 Dec 2018 | CNY | 22.1 | 22.3 | 21.52 | 21.55 | 7.8535 | -0.61 (-2.75%) | 977,870 |
| 25 Dec 2018 | CNY | 21.95 | 22.2 | 21.38 | 22.16 | 8.0758 | -0.12 (-0.54%) | 1,151,775 |
| 24 Dec 2018 | CNY | 21.36 | 22.29 | 21.2 | 22.28 | 8.1195 | +0.91 (+4.26%) | 1,758,679 |
| 21 Dec 2018 | CNY | 21.01 | 21.68 | 21.01 | 21.37 | 7.7879 | +0.08 (+0.38%) | 873,264 |
| 20 Dec 2018 | CNY | 20.91 | 21.3 | 20.86 | 21.29 | 7.7587 | +0.38 (+1.82%) | 507,470 |
| 19 Dec 2018 | CNY | 21 | 21.17 | 20.87 | 20.91 | 7.6203 | -0.15 (-0.71%) | 334,570 |
| 18 Dec 2018 | CNY | 21.19 | 21.19 | 20.79 | 21.06 | 7.6749 | -0.17 (-0.80%) | 428,790 |
| 17 Dec 2018 | CNY | 20.76 | 21.25 | 20.6 | 21.23 | 7.7369 | +0.47 (+2.26%) | 562,910 |
