| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 20.1 | 20.39 | 19.69 | 19.79 | 19.79 | -0.39 (-1.93%) | 3,379,309 |
| 16 Jan 2019 | CNY | 19.97 | 20.48 | 19.8 | 20.18 | 20.18 | +0.16 (+0.80%) | 4,585,217 |
| 15 Jan 2019 | CNY | 19.67 | 20.15 | 19.62 | 20.02 | 20.02 | +0.15 (+0.75%) | 3,638,677 |
| 14 Jan 2019 | CNY | 20.61 | 20.72 | 19.81 | 19.87 | 19.87 | -0.56 (-2.74%) | 5,322,166 |
| 11 Jan 2019 | CNY | 19.5 | 20.46 | 19.5 | 20.43 | 20.43 | +0.93 (+4.77%) | 7,088,482 |
| 10 Jan 2019 | CNY | 19.63 | 19.93 | 19.4 | 19.5 | 19.5 | -0.1 (-0.51%) | 3,138,327 |
| 9 Jan 2019 | CNY | 19.56 | 20.1 | 19.52 | 19.6 | 19.6 | +0.04 (+0.20%) | 4,369,559 |
| 8 Jan 2019 | CNY | 19.83 | 19.9 | 19.53 | 19.56 | 19.56 | -0.37 (-1.86%) | 3,470,142 |
| 7 Jan 2019 | CNY | 19 | 20.1 | 18.81 | 19.93 | 19.93 | +0.3 (+1.53%) | 3,977,652 |
| 4 Jan 2019 | CNY | 19 | 19.66 | 18.81 | 19.63 | 19.63 | +0.39 (+2.03%) | 3,617,281 |
| 3 Jan 2019 | CNY | 19.74 | 19.88 | 19.21 | 19.24 | 19.24 | -0.48 (-2.43%) | 3,196,242 |
| 2 Jan 2019 | CNY | 19.91 | 20.02 | 19.56 | 19.72 | 19.72 | -0.11 (-0.55%) | 2,798,285 |
| 28 Dec 2018 | CNY | 20.8 | 20.95 | 19.7 | 19.83 | 19.83 | -0.97 (-4.66%) | 5,295,219 |
| 27 Dec 2018 | CNY | 22.46 | 22.48 | 20.8 | 20.8 | 20.8 | -1.2 (-5.45%) | 6,372,521 |
| 26 Dec 2018 | CNY | 21.86 | 22.37 | 21.8 | 22 | 22 | -0.1 (-0.45%) | 6,633,798 |
| 25 Dec 2018 | CNY | 21.84 | 22.2 | 21 | 22.1 | 22.1 | -0.15 (-0.67%) | 6,872,457 |
| 24 Dec 2018 | CNY | 21.68 | 22.35 | 21.56 | 22.25 | 22.25 | +0.39 (+1.78%) | 6,986,553 |
| 21 Dec 2018 | CNY | 21.17 | 21.97 | 21.13 | 21.86 | 21.86 | +0.36 (+1.67%) | 6,420,598 |
| 20 Dec 2018 | CNY | 20.88 | 21.53 | 20.7 | 21.5 | 21.5 | +0.51 (+2.43%) | 5,518,814 |
| 19 Dec 2018 | CNY | 21.55 | 21.65 | 20.78 | 20.99 | 20.99 | -0.56 (-2.60%) | 5,386,712 |
| 18 Dec 2018 | CNY | 21.5 | 21.88 | 21.42 | 21.55 | 21.55 | -0.82 (-3.67%) | 9,536,275 |
| 17 Dec 2018 | CNY | 21.35 | 22.73 | 21.05 | 22.37 | 22.37 | +1.71 (+8.28%) | 15,325,441 |
| 14 Dec 2018 | CNY | 20.6 | 20.99 | 20.27 | 20.66 | 20.66 | +0.17 (+0.83%) | 5,091,916 |
| 13 Dec 2018 | CNY | 20.7 | 20.73 | 20.25 | 20.49 | 20.49 | -0.16 (-0.77%) | 3,997,117 |
| 12 Dec 2018 | CNY | 20.15 | 20.87 | 20 | 20.65 | 20.65 | +0.66 (+3.30%) | 5,023,929 |
| 11 Dec 2018 | CNY | 19.79 | 20.07 | 19.68 | 19.99 | 19.99 | +0.33 (+1.68%) | 2,238,673 |
| 10 Dec 2018 | CNY | 20.09 | 20.09 | 19.54 | 19.66 | 19.66 | -0.53 (-2.63%) | 2,600,170 |
| 7 Dec 2018 | CNY | 20.52 | 20.58 | 20.11 | 20.19 | 20.19 | -0.22 (-1.08%) | 2,579,943 |
| 6 Dec 2018 | CNY | 20.55 | 20.86 | 20.29 | 20.41 | 20.41 | -0.15 (-0.73%) | 3,417,776 |
| 5 Dec 2018 | CNY | 20.52 | 20.9 | 20.4 | 20.56 | 20.56 | -0.66 (-3.11%) | 4,343,824 |
