| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 37.82 | 39.2 | 37.4 | 38.84 | 38.84 | +0.83 (+2.18%) | 1,597,950 |
| 17 Jan 2019 | CNY | 37.08 | 38.5 | 36.8 | 38.01 | 38.01 | +0.91 (+2.45%) | 1,407,949 |
| 16 Jan 2019 | CNY | 37.1 | 38.1 | 36.5 | 37.1 | 37.1 | 0.0 (0.0%) | 1,541,976 |
| 15 Jan 2019 | CNY | 36.49 | 37.2 | 35.88 | 37.1 | 37.1 | +0.9 (+2.49%) | 951,764 |
| 14 Jan 2019 | CNY | 36.85 | 36.99 | 36.15 | 36.2 | 36.2 | -0.72 (-1.95%) | 603,400 |
| 11 Jan 2019 | CNY | 36.63 | 37.29 | 36.25 | 36.92 | 36.92 | +0.29 (+0.79%) | 854,684 |
| 10 Jan 2019 | CNY | 36.6 | 37.29 | 36.52 | 36.63 | 36.63 | -0.21 (-0.57%) | 614,343 |
| 9 Jan 2019 | CNY | 36.69 | 37.88 | 36.01 | 36.84 | 36.84 | +0.15 (+0.41%) | 1,368,237 |
| 8 Jan 2019 | CNY | 36.68 | 37.2 | 36.4 | 36.69 | 36.69 | -0.21 (-0.57%) | 835,443 |
| 7 Jan 2019 | CNY | 33.96 | 37.02 | 33.83 | 36.9 | 36.9 | +1.8 (+5.13%) | 1,643,779 |
| 4 Jan 2019 | CNY | 33.96 | 35.76 | 33.83 | 35.1 | 35.1 | +0.85 (+2.48%) | 1,204,682 |
| 3 Jan 2019 | CNY | 35.08 | 35.44 | 33.93 | 34.25 | 34.25 | -1.02 (-2.89%) | 1,240,002 |
| 2 Jan 2019 | CNY | 37 | 37.28 | 34.73 | 35.27 | 35.27 | -1.53 (-4.16%) | 2,115,993 |
| 28 Dec 2018 | CNY | 36.74 | 37.2 | 36 | 36.8 | 36.8 | -0.1 (-0.27%) | 772,443 |
| 27 Dec 2018 | CNY | 38.02 | 38.1 | 36.65 | 36.9 | 36.9 | -0.52 (-1.39%) | 1,129,372 |
| 26 Dec 2018 | CNY | 37.74 | 38.36 | 37.25 | 37.42 | 37.42 | -0.39 (-1.03%) | 601,700 |
| 25 Dec 2018 | CNY | 37.03 | 37.97 | 37.03 | 37.81 | 37.81 | +0.47 (+1.26%) | 845,700 |
| 24 Dec 2018 | CNY | 36.45 | 38.16 | 36.45 | 37.34 | 37.34 | +0.89 (+2.44%) | 1,836,943 |
| 21 Dec 2018 | CNY | 36.73 | 36.88 | 36.13 | 36.45 | 36.45 | -0.32 (-0.87%) | 578,196 |
| 20 Dec 2018 | CNY | 36.5 | 36.78 | 36.12 | 36.77 | 36.77 | +0.27 (+0.74%) | 702,029 |
| 19 Dec 2018 | CNY | 38.01 | 38.12 | 36 | 36.5 | 36.5 | -1.32 (-3.49%) | 1,451,653 |
| 18 Dec 2018 | CNY | 37.6 | 38.19 | 37.2 | 37.82 | 37.82 | -0.16 (-0.42%) | 895,677 |
| 17 Dec 2018 | CNY | 38.67 | 38.79 | 37.09 | 37.98 | 37.98 | -0.69 (-1.78%) | 1,530,392 |
| 14 Dec 2018 | CNY | 39.8 | 39.8 | 38.14 | 38.67 | 38.67 | -1.28 (-3.20%) | 1,600,364 |
| 13 Dec 2018 | CNY | 37.73 | 40.87 | 37.09 | 39.95 | 39.95 | +2.18 (+5.77%) | 2,807,622 |
| 12 Dec 2018 | CNY | 37.98 | 38.25 | 37.52 | 37.77 | 37.77 | -0.16 (-0.42%) | 1,495,008 |
| 11 Dec 2018 | CNY | 37.2 | 38.09 | 37.2 | 37.93 | 37.93 | +0.92 (+2.49%) | 1,140,266 |
| 10 Dec 2018 | CNY | 37.01 | 37.85 | 36.62 | 37.01 | 37.01 | -0.69 (-1.83%) | 1,303,184 |
| 7 Dec 2018 | CNY | 38.04 | 38.04 | 37.01 | 37.7 | 37.7 | -0.25 (-0.66%) | 1,268,329 |
| 6 Dec 2018 | CNY | 38.4 | 38.4 | 37.3 | 37.95 | 37.95 | -0.45 (-1.17%) | 1,393,087 |
