| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | CNY | 24.015 | 24.085 | 23.6 | 23.65 | 23.65 | +0.265 (+1.13%) | 200 |
| 23 Jan 2019 | CNY | 23.26 | 23.65 | 23.195 | 23.385 | 23.385 | +0.175 (+0.75%) | 100 |
| 22 Jan 2019 | CNY | 23.035 | 23.42 | 23.035 | 23.21 | 23.21 | +0.06 (+0.26%) | 455 |
| 21 Jan 2019 | CNY | 23.035 | 23.37 | 23.03 | 23.15 | 23.15 | +0.045 (+0.19%) | 1,500 |
| 18 Jan 2019 | CNY | 22.655 | 23.155 | 22.58 | 23.105 | 23.105 | +0.51 (+2.26%) | 350 |
| 17 Jan 2019 | CNY | 22.905 | 22.905 | 22.505 | 22.595 | 22.595 | -0.155 (-0.68%) | 128 |
| 16 Jan 2019 | CNY | 22.44 | 22.75 | 22.44 | 22.75 | 22.75 | +0.38 (+1.70%) | 1,600 |
| 15 Jan 2019 | CNY | 22.585 | 22.585 | 22.32 | 22.37 | 22.37 | -0.03 (-0.13%) | 54 |
| 14 Jan 2019 | CNY | 22.595 | 22.655 | 22.37 | 22.4 | 22.4 | -0.17 (-0.75%) | 110 |
| 11 Jan 2019 | CNY | 22.795 | 22.795 | 22.54 | 22.57 | 22.57 | -0.56 (-2.42%) | 861 |
| 9 Jan 2019 | CNY | 23.95 | 23.955 | 22.955 | 23.13 | 23.13 | -0.67 (-2.82%) | 317 |
| 7 Jan 2019 | CNY | 23.47 | 23.995 | 23.465 | 23.8 | 23.8 | +0.4 (+1.71%) | 191 |
| 4 Jan 2019 | CNY | 23.38 | 23.5 | 23.21 | 23.4 | 23.4 | -0.19 (-0.81%) | 25 |
| 2 Jan 2019 | CNY | 23.28 | 23.685 | 23.17 | 23.59 | 23.59 | 0.0 (0.0%) | 175 |
| 28 Dec 2018 | CNY | 23.105 | 23.59 | 22.875 | 23.59 | 23.59 | +0.515 (+2.23%) | 50 |
| 27 Dec 2018 | CNY | 23.325 | 23.34 | 22.825 | 23.075 | 23.075 | -0.065 (-0.28%) | 50 |
| 21 Dec 2018 | CNY | 23.12 | 23.48 | 23.04 | 23.14 | 23.14 | -0.63 (-2.65%) | 50 |
| 18 Dec 2018 | CNY | 23.595 | 24.01 | 23.55 | 23.77 | 23.77 | -0.17 (-0.71%) | 500 |
| 10 Dec 2018 | CNY | 24.51 | 24.52 | 23.76 | 23.94 | 23.94 | -0.905 (-3.64%) | 1,100 |
| 5 Dec 2018 | CNY | 24.92 | 25.075 | 24.45 | 24.845 | 24.845 | -0.02 (-0.08%) | 600 |
| 4 Dec 2018 | CNY | 25.465 | 25.755 | 24.865 | 24.865 | 24.865 | -0.68 (-2.66%) | 1,662 |
| 3 Dec 2018 | CNY | 25.085 | 25.825 | 25 | 25.545 | 25.545 | -0.025 (-0.10%) | 200 |
| 29 Nov 2018 | CNY | 25.35 | 25.785 | 25.12 | 25.57 | 25.57 | +0.795 (+3.21%) | 48 |
| 27 Nov 2018 | CNY | 24.92 | 25.035 | 24.45 | 24.775 | 24.775 | -0.195 (-0.78%) | 1,695 |
| 26 Nov 2018 | CNY | 24.675 | 25.03 | 24.67 | 24.97 | 24.97 | +0.4 (+1.63%) | 200 |
| 23 Nov 2018 | CNY | 24.885 | 24.89 | 24.41 | 24.57 | 24.57 | -0.34 (-1.36%) | 220 |
| 22 Nov 2018 | CNY | 24.74 | 25.13 | 24.16 | 24.91 | 24.91 | +0.18 (+0.73%) | 1,000 |
| 21 Nov 2018 | CNY | 23.82 | 25.07 | 23.795 | 24.73 | 24.73 | +0.365 (+1.50%) | 2,000 |
| 19 Nov 2018 | CNY | 25.405 | 25.405 | 24.115 | 24.365 | 24.365 | +0.27 (+1.12%) | 322 |
| 12 Nov 2018 | CNY | 25.085 | 25.1 | 24.095 | 24.095 | 24.095 | -0.94 (-3.75%) | 300 |
