| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 29.1 | 31.01 | 28.88 | 29.21 | 29.21 | -1.19 (-3.91%) | 173,942,666 |
| 7 Mar 2019 | CNY | 30.67 | 31.12 | 30 | 30.4 | 30.4 | -0.9 (-2.88%) | 168,828,770 |
| 6 Mar 2019 | CNY | 32.43 | 32.87 | 30.55 | 31.3 | 31.3 | -0.35 (-1.11%) | 214,088,201 |
| 5 Mar 2019 | CNY | 30.22 | 31.7 | 29.65 | 31.65 | 31.65 | +1.34 (+4.42%) | 190,656,650 |
| 4 Mar 2019 | CNY | 30.11 | 31.55 | 29.9 | 30.31 | 30.31 | +0.58 (+1.95%) | 215,949,122 |
| 1 Mar 2019 | CNY | 30.03 | 30.15 | 28.8 | 29.73 | 29.73 | -0.07 (-0.23%) | 123,594,069 |
| 28 Feb 2019 | CNY | 29.47 | 30.22 | 29.12 | 29.8 | 29.8 | +0.35 (+1.19%) | 142,157,068 |
| 27 Feb 2019 | CNY | 29.38 | 30.84 | 28.92 | 29.45 | 29.45 | -0.45 (-1.51%) | 197,281,411 |
| 26 Feb 2019 | CNY | 30.18 | 32.78 | 28.6 | 29.9 | 29.9 | -0.41 (-1.35%) | 323,961,947 |
| 25 Feb 2019 | CNY | 30.6 | 30.6 | 29.1 | 30.31 | 30.31 | +2.47 (+8.87%) | 319,050,439 |
| 22 Feb 2019 | CNY | 25.5 | 27.84 | 25.32 | 27.84 | 27.84 | +2.53 (+10.00%) | 209,837,985 |
| 21 Feb 2019 | CNY | 23.96 | 26.3 | 23.85 | 25.31 | 25.31 | +1.31 (+5.46%) | 182,132,652 |
| 20 Feb 2019 | CNY | 24.07 | 24.25 | 23.42 | 24 | 24 | -0.06 (-0.25%) | 99,473,005 |
| 19 Feb 2019 | CNY | 24.46 | 24.88 | 23.62 | 24.06 | 24.06 | -0.08 (-0.33%) | 134,140,003 |
| 18 Feb 2019 | CNY | 23.45 | 24.15 | 23.25 | 24.14 | 24.14 | +1.14 (+4.96%) | 149,321,572 |
| 15 Feb 2019 | CNY | 22.75 | 23.7 | 22.55 | 23 | 23 | +0.15 (+0.66%) | 137,275,390 |
| 14 Feb 2019 | CNY | 22.7 | 23.12 | 22.55 | 22.85 | 22.85 | -0.1 (-0.44%) | 131,190,840 |
| 13 Feb 2019 | CNY | 21.11 | 23.17 | 20.95 | 22.95 | 22.95 | +1.89 (+8.97%) | 241,223,775 |
| 12 Feb 2019 | CNY | 20.93 | 21.13 | 20.6 | 21.06 | 21.06 | +0.19 (+0.91%) | 83,772,798 |
| 11 Feb 2019 | CNY | 20.2 | 20.99 | 20.16 | 20.87 | 20.87 | +0.46 (+2.25%) | 91,280,970 |
| 1 Feb 2019 | CNY | 20.22 | 20.53 | 19.9 | 20.41 | 20.41 | +0.3 (+1.49%) | 70,510,637 |
| 31 Jan 2019 | CNY | 19.76 | 20.38 | 19.76 | 20.11 | 20.11 | +0.4 (+2.03%) | 72,309,890 |
| 30 Jan 2019 | CNY | 19.98 | 20.14 | 19.68 | 19.71 | 19.71 | -0.27 (-1.35%) | 42,983,102 |
| 29 Jan 2019 | CNY | 20.1 | 20.2 | 19.7 | 19.98 | 19.98 | -0.26 (-1.28%) | 56,953,024 |
| 28 Jan 2019 | CNY | 20.35 | 20.55 | 20.12 | 20.24 | 20.24 | -0.08 (-0.39%) | 48,450,074 |
| 25 Jan 2019 | CNY | 20.4 | 20.67 | 20.2 | 20.32 | 20.32 | -0.05 (-0.25%) | 50,864,961 |
| 24 Jan 2019 | CNY | 20.5 | 20.72 | 20.12 | 20.37 | 20.37 | -0.08 (-0.39%) | 66,569,135 |
| 23 Jan 2019 | CNY | 20.36 | 20.69 | 20.08 | 20.45 | 20.45 | +0.01 (+0.05%) | 59,412,582 |
| 22 Jan 2019 | CNY | 21 | 21.09 | 20.24 | 20.44 | 20.44 | -0.6 (-2.85%) | 108,159,491 |
| 21 Jan 2019 | CNY | 20.06 | 21.16 | 20.01 | 21.04 | 21.04 | +1.06 (+5.31%) | 185,582,442 |
