| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | CNY | 15.7857 | 15.7857 | 15.2571 | 15.35 | 15.35 | -0.364 (-2.32%) | 837,200 |
| 2 Jan 2019 | CNY | 16.0714 | 16.3071 | 15.7071 | 15.7143 | 15.7143 | -0.414 (-2.57%) | 2,094,680 |
| 28 Dec 2018 | CNY | 16.8143 | 16.8143 | 16.1286 | 16.1286 | 16.1286 | -1.007 (-5.88%) | 1,567,700 |
| 27 Dec 2018 | CNY | 17.7714 | 17.7786 | 16.3857 | 17.1357 | 17.1357 | -0.643 (-3.62%) | 1,709,733 |
| 26 Dec 2018 | CNY | 17.8571 | 17.9286 | 17.2857 | 17.7786 | 17.7786 | -0.207 (-1.15%) | 1,371,517 |
| 25 Dec 2018 | CNY | 17.5786 | 18 | 17.2357 | 17.9857 | 17.9857 | -0.007 (-0.04%) | 552,300 |
| 24 Dec 2018 | CNY | 17.5429 | 17.9929 | 17.2786 | 17.9929 | 17.9929 | +0.307 (+1.74%) | 801,456 |
| 21 Dec 2018 | CNY | 17.3 | 17.6857 | 17.0357 | 17.6857 | 17.6857 | +0.5 (+2.91%) | 1,302,956 |
| 20 Dec 2018 | CNY | 17.8571 | 17.8571 | 16.6429 | 17.1857 | 17.1857 | -0.643 (-3.61%) | 1,405,679 |
| 19 Dec 2018 | CNY | 18.1714 | 18.5 | 17.7214 | 17.8286 | 17.8286 | -0.671 (-3.63%) | 606,620 |
| 18 Dec 2018 | CNY | 18.8286 | 18.8286 | 18.2143 | 18.5 | 18.5 | -0.357 (-1.89%) | 638,400 |
| 17 Dec 2018 | CNY | 19.0429 | 19.0786 | 18.4643 | 18.8571 | 18.8571 | -0.4 (-2.08%) | 998,116 |
| 14 Dec 2018 | CNY | 19.2714 | 19.3857 | 18.4143 | 19.2571 | 19.2571 | -0.021 (-0.11%) | 1,085,280 |
| 13 Dec 2018 | CNY | 19.8071 | 19.9071 | 19.0286 | 19.2786 | 19.2786 | -0.528 (-2.67%) | 1,074,399 |
| 12 Dec 2018 | CNY | 19.7857 | 19.8643 | 19.4143 | 19.8071 | 19.8071 | +0.15 (+0.76%) | 1,834,999 |
| 11 Dec 2018 | CNY | 18.7857 | 19.85 | 18.4429 | 19.6571 | 19.6571 | +1.121 (+6.05%) | 1,464,568 |
| 10 Dec 2018 | CNY | 18.6286 | 18.7071 | 18.3071 | 18.5357 | 18.5357 | +0.043 (+0.23%) | 707,280 |
| 7 Dec 2018 | CNY | 18.15 | 18.5 | 18.1357 | 18.4929 | 18.4929 | +0.143 (+0.78%) | 918,400 |
| 6 Dec 2018 | CNY | 18.6071 | 18.6071 | 18.0143 | 18.35 | 18.35 | -0.457 (-2.43%) | 1,090,040 |
| 5 Dec 2018 | CNY | 18.8214 | 18.8214 | 18.6071 | 18.8071 | 18.8071 | -0.164 (-0.87%) | 259,980 |
| 4 Dec 2018 | CNY | 19.0214 | 19.2 | 18.7857 | 18.9714 | 18.9714 | -0.279 (-1.45%) | 404,250 |
| 3 Dec 2018 | CNY | 18.9357 | 19.3857 | 18.8929 | 19.25 | 19.25 | +0.479 (+2.55%) | 1,153,651 |
| 30 Nov 2018 | CNY | 18.75 | 18.9286 | 18.3929 | 18.7714 | 18.7714 | -0.314 (-1.65%) | 466,900 |
| 29 Nov 2018 | CNY | 19.3286 | 19.55 | 18.7214 | 19.0857 | 19.0857 | -0.264 (-1.37%) | 451,220 |
| 28 Nov 2018 | CNY | 18.5571 | 19.5571 | 18.0786 | 19.35 | 19.35 | +0.936 (+5.08%) | 1,369,900 |
| 27 Nov 2018 | CNY | 18.55 | 18.7143 | 18.1714 | 18.4143 | 18.4143 | -0.136 (-0.73%) | 575,260 |
| 26 Nov 2018 | CNY | 18.6071 | 18.7786 | 17.3 | 18.55 | 18.55 | +0.15 (+0.82%) | 1,281,656 |
| 23 Nov 2018 | CNY | 18.8071 | 19.0429 | 18.0143 | 18.4 | 18.4 | -0.557 (-2.94%) | 764,120 |
| 22 Nov 2018 | CNY | 19.3286 | 19.3357 | 18.8714 | 18.9571 | 18.9571 | -0.164 (-0.86%) | 298,620 |
| 21 Nov 2018 | CNY | 19.1643 | 19.3429 | 18.6071 | 19.1214 | 19.1214 | -0.279 (-1.44%) | 620,340 |
