| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 23.1923 | 24.1484 | 23.1923 | 24.033 | 24.033 | +0.429 (+1.82%) | 3,211,794 |
| 17 Jan 2019 | CNY | 23.7253 | 24.1539 | 23.3736 | 23.6044 | 23.6044 | -0.066 (-0.28%) | 3,325,411 |
| 16 Jan 2019 | CNY | 22.7692 | 24.0055 | 22.7692 | 23.6703 | 23.6703 | +1.011 (+4.46%) | 3,780,076 |
| 15 Jan 2019 | CNY | 21.9725 | 22.8297 | 21.8407 | 22.6593 | 22.6593 | +0.714 (+3.25%) | 3,103,676 |
| 14 Jan 2019 | CNY | 22.3901 | 22.4615 | 21.7747 | 21.9451 | 21.9451 | -0.544 (-2.42%) | 3,744,892 |
| 11 Jan 2019 | CNY | 22.2143 | 22.6374 | 21.6374 | 22.489 | 22.489 | +0.264 (+1.19%) | 3,010,405 |
| 10 Jan 2019 | CNY | 21.8242 | 22.8517 | 21.7143 | 22.2253 | 22.2253 | +0.313 (+1.43%) | 3,245,573 |
| 9 Jan 2019 | CNY | 21.7582 | 22.2528 | 21.4286 | 21.9121 | 21.9121 | +0.341 (+1.58%) | 3,403,336 |
| 8 Jan 2019 | CNY | 22.1099 | 22.2308 | 21.4286 | 21.5714 | 21.5714 | -0.462 (-2.10%) | 2,810,929 |
| 7 Jan 2019 | CNY | 21.7582 | 22.2528 | 21.6044 | 22.033 | 22.033 | -0.005 (-0.02%) | 3,806,122 |
| 4 Jan 2019 | CNY | 21.7582 | 22.2528 | 21.489 | 22.0385 | 22.0385 | +0.28 (+1.29%) | 3,585,394 |
| 3 Jan 2019 | CNY | 21.5385 | 22.6923 | 21.4725 | 21.7582 | 21.7582 | -0.374 (-1.69%) | 3,394,449 |
| 2 Jan 2019 | CNY | 23.3297 | 23.5714 | 21.8022 | 22.1319 | 22.1319 | -0.78 (-3.41%) | 4,702,976 |
| 28 Dec 2018 | CNY | 23.3242 | 23.3517 | 22.2308 | 22.9121 | 22.9121 | -0.423 (-1.81%) | 5,241,554 |
| 27 Dec 2018 | CNY | 23.4066 | 23.8352 | 23.1923 | 23.3352 | 23.3352 | +0.203 (+0.88%) | 3,081,707 |
| 26 Dec 2018 | CNY | 24.1593 | 24.1593 | 23.0385 | 23.1319 | 23.1319 | -0.588 (-2.48%) | 3,273,144 |
| 25 Dec 2018 | CNY | 24.0659 | 24.0659 | 22.5934 | 23.7198 | 23.7198 | -0.071 (-0.30%) | 2,769,237 |
| 24 Dec 2018 | CNY | 23.022 | 24.0659 | 22.9506 | 23.7912 | 23.7912 | +1.104 (+4.87%) | 2,824,547 |
| 21 Dec 2018 | CNY | 23.8462 | 24.0659 | 22.6813 | 22.6868 | 22.6868 | -1.143 (-4.80%) | 5,086,308 |
| 20 Dec 2018 | CNY | 25.1044 | 25.2747 | 23.6978 | 23.8297 | 23.8297 | -1.45 (-5.74%) | 5,217,124 |
| 19 Dec 2018 | CNY | 25.9341 | 25.989 | 25.0055 | 25.2802 | 25.2802 | -0.665 (-2.56%) | 1,534,139 |
| 18 Dec 2018 | CNY | 25.6813 | 26.3187 | 24.8132 | 25.9451 | 25.9451 | +0.203 (+0.79%) | 1,744,004 |
| 17 Dec 2018 | CNY | 27.0275 | 27.0879 | 24.7253 | 25.7418 | 25.7418 | -1.709 (-6.23%) | 8,255,889 |
| 14 Dec 2018 | CNY | 28.5714 | 28.5714 | 27.4176 | 27.4506 | 27.4506 | -0.83 (-2.93%) | 2,337,216 |
| 13 Dec 2018 | CNY | 27.6319 | 28.8187 | 26.9615 | 28.2802 | 28.2802 | +0.786 (+2.86%) | 3,605,687 |
| 12 Dec 2018 | CNY | 29.1209 | 29.4231 | 27.3626 | 27.4945 | 27.4945 | -1.17 (-4.08%) | 2,664,314 |
| 11 Dec 2018 | CNY | 27.6813 | 29.1099 | 27.6813 | 28.6648 | 28.6648 | +1.192 (+4.34%) | 2,763,577 |
| 10 Dec 2018 | CNY | 27.0495 | 28.1264 | 27.0495 | 27.4725 | 27.4725 | +0.165 (+0.60%) | 1,672,123 |
| 7 Dec 2018 | CNY | 28.7308 | 28.7308 | 26.9286 | 27.3077 | 27.3077 | -1.396 (-4.86%) | 3,110,885 |
| 6 Dec 2018 | CNY | 29.3956 | 29.3956 | 28.1868 | 28.7033 | 28.7033 | -0.753 (-2.56%) | 1,813,304 |
