| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 23.85 | 23.9 | 23.43 | 23.43 | 23.43 | -0.37 (-1.55%) | 583,500 |
| 8 Jan 2019 | CNY | 23.2 | 23.88 | 22.82 | 23.8 | 23.8 | +0.55 (+2.37%) | 752,829 |
| 7 Jan 2019 | CNY | 23.1 | 23.54 | 23.1 | 23.25 | 23.25 | +0.1 (+0.43%) | 549,220 |
| 4 Jan 2019 | CNY | 23.1 | 23.36 | 22.72 | 23.15 | 23.15 | +0.28 (+1.22%) | 487,100 |
| 3 Jan 2019 | CNY | 23.52 | 23.52 | 22.81 | 22.87 | 22.87 | -0.43 (-1.85%) | 262,400 |
| 2 Jan 2019 | CNY | 23.03 | 23.62 | 23.03 | 23.3 | 23.3 | +0.01 (+0.04%) | 304,500 |
| 28 Dec 2018 | CNY | 23.13 | 23.29 | 22.72 | 23.29 | 23.29 | +0.3 (+1.30%) | 454,472 |
| 27 Dec 2018 | CNY | 23.15 | 23.44 | 22.6 | 22.99 | 22.99 | -0.12 (-0.52%) | 339,172 |
| 26 Dec 2018 | CNY | 23.15 | 23.29 | 22.96 | 23.11 | 23.11 | +0.28 (+1.23%) | 312,172 |
| 25 Dec 2018 | CNY | 22.68 | 22.9 | 22.16 | 22.83 | 22.83 | -0.14 (-0.61%) | 363,700 |
| 24 Dec 2018 | CNY | 22.59 | 23.1 | 22.39 | 22.97 | 22.97 | +0.38 (+1.68%) | 320,971 |
| 21 Dec 2018 | CNY | 22.41 | 22.9 | 22.3 | 22.59 | 22.59 | -0.23 (-1.01%) | 231,037 |
| 20 Dec 2018 | CNY | 22.6 | 22.88 | 22.54 | 22.82 | 22.82 | +0.22 (+0.97%) | 242,000 |
| 19 Dec 2018 | CNY | 22.86 | 22.86 | 22.24 | 22.6 | 22.6 | +0.08 (+0.36%) | 210,677 |
| 18 Dec 2018 | CNY | 22.5 | 22.78 | 22.4 | 22.52 | 22.52 | -0.31 (-1.36%) | 242,677 |
| 17 Dec 2018 | CNY | 22.7 | 22.96 | 22.45 | 22.83 | 22.83 | -0.12 (-0.52%) | 283,700 |
| 14 Dec 2018 | CNY | 23.27 | 23.39 | 22.7 | 22.95 | 22.95 | -0.16 (-0.69%) | 370,600 |
| 13 Dec 2018 | CNY | 22.96 | 23.45 | 22.61 | 23.11 | 23.11 | +0.15 (+0.65%) | 275,800 |
| 12 Dec 2018 | CNY | 22.96 | 23.18 | 22.81 | 22.96 | 22.96 | 0.0 (0.0%) | 132,100 |
| 11 Dec 2018 | CNY | 22.77 | 23.09 | 22.74 | 22.96 | 22.96 | +0.22 (+0.97%) | 207,100 |
| 10 Dec 2018 | CNY | 23.16 | 23.5 | 22.62 | 22.74 | 22.74 | -0.59 (-2.53%) | 262,600 |
| 7 Dec 2018 | CNY | 23.34 | 23.6 | 23.25 | 23.33 | 23.33 | +0.09 (+0.39%) | 192,100 |
| 6 Dec 2018 | CNY | 23.67 | 23.8 | 23.23 | 23.24 | 23.24 | -0.6 (-2.52%) | 270,200 |
| 5 Dec 2018 | CNY | 23.4 | 23.95 | 23.12 | 23.84 | 23.84 | -0.3 (-1.24%) | 370,300 |
| 4 Dec 2018 | CNY | 24.35 | 24.35 | 23.9 | 24.14 | 24.14 | +0.03 (+0.12%) | 353,900 |
| 3 Dec 2018 | CNY | 23.68 | 24.3 | 23.68 | 24.11 | 24.11 | +0.83 (+3.57%) | 537,500 |
| 30 Nov 2018 | CNY | 22.99 | 23.48 | 22.72 | 23.28 | 23.28 | +0.16 (+0.69%) | 343,620 |
| 29 Nov 2018 | CNY | 24 | 24.45 | 23.02 | 23.12 | 23.12 | -0.94 (-3.91%) | 397,400 |
| 28 Nov 2018 | CNY | 23.71 | 24.08 | 23.28 | 24.06 | 24.06 | +0.37 (+1.56%) | 547,555 |
| 27 Nov 2018 | CNY | 23.87 | 24.2 | 23.63 | 23.69 | 23.69 | -0.13 (-0.55%) | 532,000 |
