| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 18.25 | 18.25 | 17.72 | 17.81 | 17.81 | -0.39 (-2.14%) | 2,363,046 |
| 28 Jan 2019 | CNY | 18.32 | 18.39 | 18.08 | 18.2 | 18.2 | -0.07 (-0.38%) | 2,420,307 |
| 25 Jan 2019 | CNY | 18.47 | 18.6 | 18.23 | 18.27 | 18.27 | -0.32 (-1.72%) | 3,036,041 |
| 24 Jan 2019 | CNY | 18.8 | 18.83 | 18.19 | 18.59 | 18.59 | -0.1 (-0.54%) | 5,056,713 |
| 23 Jan 2019 | CNY | 18.54 | 18.88 | 18.52 | 18.69 | 18.69 | +0.1 (+0.54%) | 2,008,024 |
| 22 Jan 2019 | CNY | 19.01 | 19.01 | 18.47 | 18.59 | 18.59 | -0.42 (-2.21%) | 2,471,137 |
| 21 Jan 2019 | CNY | 18.78 | 19.07 | 18.42 | 19.01 | 19.01 | +0.23 (+1.22%) | 4,862,872 |
| 18 Jan 2019 | CNY | 19.11 | 19.28 | 18.6 | 18.78 | 18.78 | -0.36 (-1.88%) | 5,265,377 |
| 17 Jan 2019 | CNY | 19.53 | 19.53 | 19.05 | 19.14 | 19.14 | -0.36 (-1.85%) | 3,248,483 |
| 16 Jan 2019 | CNY | 19.66 | 19.66 | 19.25 | 19.5 | 19.5 | -0.16 (-0.81%) | 2,668,227 |
| 15 Jan 2019 | CNY | 19.56 | 19.76 | 19.18 | 19.66 | 19.66 | +0.09 (+0.46%) | 2,409,088 |
| 14 Jan 2019 | CNY | 20.08 | 20.08 | 19.29 | 19.57 | 19.57 | -0.45 (-2.25%) | 2,722,382 |
| 11 Jan 2019 | CNY | 19.99 | 20.1 | 19.63 | 20.02 | 20.02 | +0.1 (+0.50%) | 1,686,368 |
| 10 Jan 2019 | CNY | 19.99 | 20.17 | 19.85 | 19.92 | 19.92 | +0.02 (+0.10%) | 1,364,112 |
| 9 Jan 2019 | CNY | 20.37 | 20.55 | 19.87 | 19.9 | 19.9 | -0.3 (-1.49%) | 2,146,211 |
| 8 Jan 2019 | CNY | 20.45 | 20.45 | 20.09 | 20.2 | 20.2 | -0.17 (-0.83%) | 1,299,231 |
| 7 Jan 2019 | CNY | 20 | 20.44 | 20 | 20.37 | 20.37 | +0.56 (+2.83%) | 2,317,743 |
| 4 Jan 2019 | CNY | 19.11 | 19.84 | 19.01 | 19.81 | 19.81 | +0.48 (+2.48%) | 1,705,865 |
| 3 Jan 2019 | CNY | 20.03 | 20.06 | 19.3 | 19.33 | 19.33 | -0.69 (-3.45%) | 2,078,784 |
| 2 Jan 2019 | CNY | 20.07 | 20.34 | 19.91 | 20.02 | 20.02 | +0.07 (+0.35%) | 1,114,591 |
| 28 Dec 2018 | CNY | 19.91 | 20.2 | 19.76 | 19.95 | 19.95 | -0.05 (-0.25%) | 1,237,120 |
| 27 Dec 2018 | CNY | 20.88 | 20.89 | 19.96 | 20 | 20 | -0.47 (-2.30%) | 2,460,391 |
| 26 Dec 2018 | CNY | 20.35 | 20.74 | 20.28 | 20.47 | 20.47 | +0.01 (+0.05%) | 1,385,453 |
| 25 Dec 2018 | CNY | 20.4 | 20.8 | 19.7 | 20.46 | 20.46 | -0.24 (-1.16%) | 3,529,797 |
| 24 Dec 2018 | CNY | 20.8 | 20.9 | 20.43 | 20.7 | 20.7 | -0.1 (-0.48%) | 2,670,752 |
| 21 Dec 2018 | CNY | 21.29 | 21.4 | 20.58 | 20.8 | 20.8 | -0.51 (-2.39%) | 3,075,279 |
| 20 Dec 2018 | CNY | 21.63 | 21.93 | 21.09 | 21.31 | 21.31 | -0.52 (-2.38%) | 4,156,593 |
| 19 Dec 2018 | CNY | 22.02 | 22.3 | 21.61 | 21.83 | 21.83 | -0.29 (-1.31%) | 5,304,890 |
| 18 Dec 2018 | CNY | 21.58 | 22.5 | 21.21 | 22.12 | 22.12 | +0.28 (+1.28%) | 5,865,793 |
| 17 Dec 2018 | CNY | 21.1 | 22.23 | 21.05 | 21.84 | 21.84 | +0.45 (+2.10%) | 7,116,663 |
