| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 25.7586 | 26.1862 | 25.5724 | 25.6621 | 25.6621 | -0.097 (-0.37%) | 1,137,823 |
| 28 Jan 2019 | CNY | 25.8138 | 26.4828 | 25.7103 | 25.7586 | 25.7586 | -0.234 (-0.90%) | 911,919 |
| 25 Jan 2019 | CNY | 26.331 | 26.4621 | 25.7379 | 25.9931 | 25.9931 | +0.014 (+0.05%) | 1,147,103 |
| 24 Jan 2019 | CNY | 26.3448 | 26.3655 | 25.8621 | 25.9793 | 25.9793 | -0.228 (-0.87%) | 559,178 |
| 23 Jan 2019 | CNY | 26.2276 | 26.6897 | 25.8552 | 26.2069 | 26.2069 | +0.193 (+0.74%) | 880,324 |
| 22 Jan 2019 | CNY | 26.5035 | 26.6759 | 25.8621 | 26.0138 | 26.0138 | -0.359 (-1.36%) | 785,826 |
| 21 Jan 2019 | CNY | 25.7793 | 27.0345 | 25.7793 | 26.3724 | 26.3724 | +0.372 (+1.43%) | 1,546,227 |
| 18 Jan 2019 | CNY | 24.8414 | 26.1103 | 24.7241 | 26 | 26 | +1.152 (+4.63%) | 2,087,438 |
| 17 Jan 2019 | CNY | 25.2621 | 25.331 | 24.669 | 24.8483 | 24.8483 | -0.462 (-1.83%) | 1,270,722 |
| 16 Jan 2019 | CNY | 24.5241 | 25.4276 | 24.3448 | 25.3103 | 25.3103 | +0.8 (+3.26%) | 1,479,610 |
| 15 Jan 2019 | CNY | 24.2897 | 24.5655 | 23.9793 | 24.5103 | 24.5103 | +0.414 (+1.72%) | 777,153 |
| 14 Jan 2019 | CNY | 24.7379 | 24.7379 | 24.0621 | 24.0966 | 24.0966 | -0.627 (-2.54%) | 803,987 |
| 11 Jan 2019 | CNY | 24.469 | 24.8828 | 24.3172 | 24.7241 | 24.7241 | +0.241 (+0.99%) | 757,568 |
| 10 Jan 2019 | CNY | 24.469 | 24.6552 | 24.1379 | 24.4828 | 24.4828 | +0.014 (+0.06%) | 743,236 |
| 9 Jan 2019 | CNY | 24.4069 | 25.0897 | 24.2069 | 24.469 | 24.469 | +0.014 (+0.06%) | 1,262,987 |
| 8 Jan 2019 | CNY | 24.7448 | 24.8207 | 24.1586 | 24.4552 | 24.4552 | -0.441 (-1.77%) | 831,329 |
| 7 Jan 2019 | CNY | 22.9241 | 25.0828 | 22.7586 | 24.8966 | 24.8966 | +0.207 (+0.84%) | 1,576,277 |
| 4 Jan 2019 | CNY | 22.9241 | 24.8138 | 22.7586 | 24.6897 | 24.6897 | +1.903 (+8.35%) | 2,112,786 |
| 3 Jan 2019 | CNY | 23.8138 | 23.931 | 22.7862 | 22.7862 | 22.7862 | -0.938 (-3.95%) | 2,267,984 |
| 2 Jan 2019 | CNY | 25.1724 | 25.1724 | 23.7241 | 23.7241 | 23.7241 | -1.579 (-6.24%) | 1,890,672 |
| 28 Dec 2018 | CNY | 25.269 | 25.3103 | 24.6621 | 25.3035 | 25.3035 | -0.007 (-0.03%) | 1,342,568 |
| 27 Dec 2018 | CNY | 25.5172 | 25.7241 | 24.7586 | 25.3103 | 25.3103 | +0.069 (+0.27%) | 1,275,865 |
| 26 Dec 2018 | CNY | 25.9172 | 25.9172 | 25.2414 | 25.2414 | 25.2414 | -0.69 (-2.66%) | 1,405,202 |
| 25 Dec 2018 | CNY | 25.9379 | 26.2069 | 25.2552 | 25.931 | 25.931 | +0.014 (+0.05%) | 1,586,924 |
| 24 Dec 2018 | CNY | 25.3724 | 26.3448 | 25.3724 | 25.9172 | 25.9172 | +0.49 (+1.93%) | 1,221,543 |
| 21 Dec 2018 | CNY | 25.6345 | 25.9241 | 25.0552 | 25.4276 | 25.4276 | -0.021 (-0.08%) | 1,009,643 |
| 20 Dec 2018 | CNY | 25.6552 | 25.7379 | 25.0483 | 25.4483 | 25.4483 | -0.214 (-0.83%) | 1,544,938 |
| 19 Dec 2018 | CNY | 26.069 | 26.131 | 24.9379 | 25.6621 | 25.6621 | -0.441 (-1.69%) | 1,364,454 |
| 18 Dec 2018 | CNY | 25.8621 | 26.1379 | 25.6759 | 26.1035 | 26.1035 | +0.166 (+0.64%) | 1,202,340 |
| 17 Dec 2018 | CNY | 26.1379 | 26.4207 | 25.5655 | 25.9379 | 25.9379 | -0.2 (-0.77%) | 1,174,395 |
