| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 29.75 | 29.98 | 28.8 | 28.8 | 28.8 | -1.36 (-4.51%) | 3,798,582 |
| 7 Mar 2019 | CNY | 30.6 | 30.6 | 30 | 30.16 | 30.16 | -0.4 (-1.31%) | 3,428,769 |
| 6 Mar 2019 | CNY | 30.45 | 30.69 | 30.12 | 30.56 | 30.56 | +0.15 (+0.49%) | 3,402,509 |
| 5 Mar 2019 | CNY | 30 | 30.44 | 29.81 | 30.41 | 30.41 | +0.51 (+1.71%) | 3,486,886 |
| 4 Mar 2019 | CNY | 29.83 | 30.49 | 29.3 | 29.9 | 29.9 | +0.09 (+0.30%) | 4,684,688 |
| 1 Mar 2019 | CNY | 29.5 | 30.13 | 29.17 | 29.81 | 29.81 | +0.35 (+1.19%) | 2,687,620 |
| 28 Feb 2019 | CNY | 29.54 | 29.88 | 29.2 | 29.46 | 29.46 | -0.16 (-0.54%) | 2,134,673 |
| 27 Feb 2019 | CNY | 29.28 | 30.29 | 29.2 | 29.62 | 29.62 | +0.29 (+0.99%) | 4,415,873 |
| 26 Feb 2019 | CNY | 29.27 | 29.7 | 28.8 | 29.33 | 29.33 | +0.07 (+0.24%) | 3,772,966 |
| 25 Feb 2019 | CNY | 28.19 | 29.27 | 28.04 | 29.26 | 29.26 | +1.26 (+4.50%) | 4,066,879 |
| 22 Feb 2019 | CNY | 27.89 | 28.1 | 27.57 | 28 | 28 | +0.11 (+0.39%) | 2,039,729 |
| 21 Feb 2019 | CNY | 27.95 | 28.21 | 27.85 | 27.89 | 27.89 | +0.01 (+0.04%) | 2,372,268 |
| 20 Feb 2019 | CNY | 27.94 | 28.26 | 27.67 | 27.88 | 27.88 | -0.02 (-0.07%) | 1,945,258 |
| 19 Feb 2019 | CNY | 28.2 | 28.48 | 27.77 | 27.9 | 27.9 | -0.36 (-1.27%) | 2,373,000 |
| 18 Feb 2019 | CNY | 27.66 | 28.26 | 27.66 | 28.26 | 28.26 | +0.69 (+2.50%) | 2,632,844 |
| 15 Feb 2019 | CNY | 28 | 28.04 | 27.45 | 27.57 | 27.57 | -0.53 (-1.89%) | 2,351,697 |
| 14 Feb 2019 | CNY | 27.9 | 28.24 | 27.8 | 28.1 | 28.1 | +0.19 (+0.68%) | 2,664,409 |
| 13 Feb 2019 | CNY | 27.67 | 28 | 27.52 | 27.91 | 27.91 | +0.24 (+0.87%) | 2,764,430 |
| 12 Feb 2019 | CNY | 27.33 | 27.7 | 27.22 | 27.67 | 27.67 | +0.24 (+0.87%) | 2,632,129 |
| 11 Feb 2019 | CNY | 26.55 | 27.62 | 26.49 | 27.43 | 27.43 | +0.79 (+2.97%) | 2,207,917 |
| 1 Feb 2019 | CNY | 26.06 | 26.66 | 26.06 | 26.64 | 26.64 | +0.62 (+2.38%) | 1,071,879 |
| 31 Jan 2019 | CNY | 26.01 | 26.37 | 25.85 | 26.02 | 26.02 | +0.1 (+0.39%) | 1,150,096 |
| 30 Jan 2019 | CNY | 26.43 | 26.56 | 25.91 | 25.92 | 25.92 | -0.51 (-1.93%) | 1,087,878 |
| 29 Jan 2019 | CNY | 26.7 | 26.83 | 26.2 | 26.43 | 26.43 | -0.4 (-1.49%) | 1,208,908 |
| 28 Jan 2019 | CNY | 26.67 | 27.16 | 26.65 | 26.83 | 26.83 | +0.23 (+0.86%) | 1,614,920 |
| 25 Jan 2019 | CNY | 26.61 | 26.9 | 26.4 | 26.6 | 26.6 | -0.01 (-0.04%) | 1,314,121 |
| 24 Jan 2019 | CNY | 26.6 | 26.68 | 26.29 | 26.61 | 26.61 | +0.04 (+0.15%) | 1,026,181 |
| 23 Jan 2019 | CNY | 26.35 | 26.65 | 26.33 | 26.57 | 26.57 | +0.07 (+0.26%) | 939,928 |
| 22 Jan 2019 | CNY | 26.92 | 26.92 | 26.34 | 26.5 | 26.5 | -0.4 (-1.49%) | 1,210,188 |
| 21 Jan 2019 | CNY | 26.53 | 27.25 | 26.53 | 26.9 | 26.9 | +0.32 (+1.20%) | 2,489,123 |
