| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 24.24 | 24.43 | 24.1 | 24.29 | 24.29 | +0.05 (+0.21%) | 173,100 |
| 17 Jan 2019 | CNY | 24.33 | 24.55 | 24 | 24.24 | 24.24 | -0.36 (-1.46%) | 267,619 |
| 16 Jan 2019 | CNY | 24.46 | 24.79 | 24.2 | 24.6 | 24.6 | +0.12 (+0.49%) | 435,800 |
| 15 Jan 2019 | CNY | 24.78 | 24.9 | 24.36 | 24.48 | 24.48 | -0.3 (-1.21%) | 606,652 |
| 14 Jan 2019 | CNY | 24.05 | 24.88 | 24.05 | 24.78 | 24.78 | +0.4 (+1.64%) | 391,519 |
| 11 Jan 2019 | CNY | 23.88 | 24.48 | 23.82 | 24.38 | 24.38 | +0.32 (+1.33%) | 254,919 |
| 10 Jan 2019 | CNY | 24.16 | 24.31 | 23.76 | 24.06 | 24.06 | +0.18 (+0.75%) | 408,252 |
| 9 Jan 2019 | CNY | 23.94 | 24.29 | 23.81 | 23.88 | 23.88 | -0.07 (-0.29%) | 207,000 |
| 8 Jan 2019 | CNY | 23.67 | 24.15 | 23.54 | 23.95 | 23.95 | +0.1 (+0.42%) | 186,200 |
| 7 Jan 2019 | CNY | 22.45 | 23.88 | 22.45 | 23.85 | 23.85 | +0.43 (+1.84%) | 210,005 |
| 4 Jan 2019 | CNY | 22.45 | 23.46 | 22.45 | 23.42 | 23.42 | +0.77 (+3.40%) | 308,800 |
| 3 Jan 2019 | CNY | 23.56 | 23.79 | 22.6 | 22.65 | 22.65 | -0.89 (-3.78%) | 328,100 |
| 2 Jan 2019 | CNY | 24.21 | 24.23 | 23.51 | 23.54 | 23.54 | -0.53 (-2.20%) | 241,400 |
| 28 Dec 2018 | CNY | 23.72 | 24.18 | 23.3 | 24.07 | 24.07 | +0.91 (+3.93%) | 279,100 |
| 27 Dec 2018 | CNY | 24.23 | 24.57 | 23.16 | 23.16 | 23.16 | -0.98 (-4.06%) | 280,600 |
| 26 Dec 2018 | CNY | 23.53 | 24.48 | 23.53 | 24.14 | 24.14 | +0.4 (+1.68%) | 329,319 |
| 25 Dec 2018 | CNY | 23.94 | 23.94 | 22.92 | 23.74 | 23.74 | -0.23 (-0.96%) | 218,700 |
| 24 Dec 2018 | CNY | 23.66 | 24.18 | 23.56 | 23.97 | 23.97 | +0.31 (+1.31%) | 216,700 |
| 21 Dec 2018 | CNY | 23.76 | 23.87 | 23.51 | 23.66 | 23.66 | -0.02 (-0.08%) | 158,800 |
| 20 Dec 2018 | CNY | 23.52 | 23.87 | 23.43 | 23.68 | 23.68 | +0.02 (+0.08%) | 143,600 |
| 19 Dec 2018 | CNY | 24 | 24.19 | 23.64 | 23.66 | 23.66 | -0.34 (-1.42%) | 247,000 |
| 18 Dec 2018 | CNY | 24.15 | 24.39 | 23.78 | 24 | 24 | -0.38 (-1.56%) | 219,300 |
| 17 Dec 2018 | CNY | 24.5 | 24.5 | 24.09 | 24.38 | 24.38 | 0.0 (0.0%) | 205,600 |
| 14 Dec 2018 | CNY | 25.3 | 25.49 | 24.27 | 24.38 | 24.38 | -1.11 (-4.35%) | 491,203 |
| 13 Dec 2018 | CNY | 26.68 | 26.68 | 25.4 | 25.49 | 25.49 | -1.5 (-5.56%) | 1,220,700 |
| 12 Dec 2018 | CNY | 25.49 | 27 | 25.26 | 26.99 | 26.99 | +1.22 (+4.73%) | 828,576 |
| 11 Dec 2018 | CNY | 24.96 | 25.84 | 24.61 | 25.77 | 25.77 | +0.57 (+2.26%) | 404,500 |
| 10 Dec 2018 | CNY | 24.11 | 25.2 | 23.97 | 25.2 | 25.2 | +1.09 (+4.52%) | 390,500 |
| 7 Dec 2018 | CNY | 24.2 | 24.33 | 23.92 | 24.11 | 24.11 | +0.11 (+0.46%) | 169,300 |
| 6 Dec 2018 | CNY | 24.56 | 24.56 | 24 | 24 | 24 | -0.54 (-2.20%) | 171,600 |
