| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 29.81 | 30.45 | 28.98 | 29.12 | 29.12 | -0.21 (-0.72%) | 3,410,804 |
| 16 Jan 2019 | CNY | 29.88 | 30.19 | 29.19 | 29.33 | 29.33 | +0.14 (+0.48%) | 2,616,185 |
| 15 Jan 2019 | CNY | 28.04 | 29.25 | 28.04 | 29.19 | 29.19 | +1.03 (+3.66%) | 3,039,147 |
| 14 Jan 2019 | CNY | 30.05 | 30.16 | 28.1 | 28.16 | 28.16 | -1.72 (-5.76%) | 3,815,931 |
| 11 Jan 2019 | CNY | 29.52 | 30.05 | 29.51 | 29.88 | 29.88 | +0.29 (+0.98%) | 1,538,609 |
| 10 Jan 2019 | CNY | 29.6 | 30.23 | 29.51 | 29.59 | 29.59 | -0.48 (-1.60%) | 2,161,775 |
| 9 Jan 2019 | CNY | 29.98 | 30.98 | 29.26 | 30.07 | 30.07 | +0.09 (+0.30%) | 3,961,586 |
| 8 Jan 2019 | CNY | 30.11 | 30.59 | 29.8 | 29.98 | 29.98 | -0.68 (-2.22%) | 2,768,407 |
| 7 Jan 2019 | CNY | 28.08 | 31.38 | 27.62 | 30.66 | 30.66 | +1.33 (+4.53%) | 4,942,229 |
| 4 Jan 2019 | CNY | 28.08 | 29.5 | 27.62 | 29.33 | 29.33 | +0.86 (+3.02%) | 2,728,987 |
| 3 Jan 2019 | CNY | 28.84 | 29.4 | 28.39 | 28.47 | 28.47 | -0.53 (-1.83%) | 2,074,784 |
| 2 Jan 2019 | CNY | 29.52 | 29.85 | 28.89 | 29 | 29 | -0.39 (-1.33%) | 1,910,264 |
| 28 Dec 2018 | CNY | 29.39 | 29.83 | 29.11 | 29.39 | 29.39 | +0.34 (+1.17%) | 1,976,737 |
| 27 Dec 2018 | CNY | 30.5 | 30.66 | 29 | 29.05 | 29.05 | -0.93 (-3.10%) | 2,625,815 |
| 26 Dec 2018 | CNY | 31.1 | 31.2 | 29.96 | 29.98 | 29.98 | -1.12 (-3.60%) | 2,775,377 |
| 25 Dec 2018 | CNY | 30.8 | 31.25 | 29.87 | 31.1 | 31.1 | -0.15 (-0.48%) | 2,768,221 |
| 24 Dec 2018 | CNY | 31.15 | 31.79 | 30.7 | 31.25 | 31.25 | +0.07 (+0.22%) | 2,707,477 |
| 21 Dec 2018 | CNY | 31.23 | 31.44 | 30.78 | 31.18 | 31.18 | +0.01 (+0.03%) | 1,767,211 |
| 20 Dec 2018 | CNY | 30.85 | 31.46 | 30.5 | 31.17 | 31.17 | +0.17 (+0.55%) | 1,901,732 |
| 19 Dec 2018 | CNY | 32.45 | 32.69 | 30.5 | 31 | 31 | -1.56 (-4.79%) | 3,239,770 |
| 18 Dec 2018 | CNY | 32.01 | 33.11 | 31.9 | 32.56 | 32.56 | +0.02 (+0.06%) | 2,354,246 |
| 17 Dec 2018 | CNY | 33.7 | 33.97 | 31.88 | 32.54 | 32.54 | -1.15 (-3.41%) | 3,327,723 |
| 14 Dec 2018 | CNY | 35.11 | 35.43 | 33.65 | 33.69 | 33.69 | -1.3 (-3.72%) | 3,086,394 |
| 13 Dec 2018 | CNY | 35.35 | 35.58 | 34.87 | 34.99 | 34.99 | -0.11 (-0.31%) | 2,670,893 |
| 12 Dec 2018 | CNY | 36.1 | 36.5 | 34.88 | 35.1 | 35.1 | -0.89 (-2.47%) | 3,156,400 |
| 11 Dec 2018 | CNY | 35.85 | 36.18 | 35.5 | 35.99 | 35.99 | -0.12 (-0.33%) | 3,428,887 |
| 10 Dec 2018 | CNY | 35.1 | 36.5 | 34.55 | 36.11 | 36.11 | +1 (+2.85%) | 5,197,521 |
| 7 Dec 2018 | CNY | 34.35 | 36.26 | 34.35 | 35.11 | 35.11 | +1.14 (+3.36%) | 4,362,374 |
| 6 Dec 2018 | CNY | 35.08 | 35.7 | 33.9 | 33.97 | 33.97 | -1.81 (-5.06%) | 4,416,143 |
| 5 Dec 2018 | CNY | 34.76 | 35.89 | 34.5 | 35.78 | 35.78 | +0.16 (+0.45%) | 3,722,932 |
