| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 27.5 | 29.46 | 27.12 | 27.89 | 27.89 | +0.18 (+0.65%) | 10,488,050 |
| 7 Mar 2019 | CNY | 28.06 | 28.57 | 27.44 | 27.71 | 27.71 | -0.49 (-1.74%) | 6,447,096 |
| 6 Mar 2019 | CNY | 28.78 | 28.78 | 27.83 | 28.2 | 28.2 | -0.1 (-0.35%) | 7,647,485 |
| 5 Mar 2019 | CNY | 27.55 | 28.3 | 27.36 | 28.3 | 28.3 | +0.61 (+2.20%) | 7,124,708 |
| 4 Mar 2019 | CNY | 27.7 | 28.13 | 27.16 | 27.69 | 27.69 | +0.01 (+0.04%) | 10,063,855 |
| 1 Mar 2019 | CNY | 28 | 28.04 | 27.1 | 27.68 | 27.68 | -0.19 (-0.68%) | 6,379,320 |
| 28 Feb 2019 | CNY | 28.14 | 28.47 | 27.57 | 27.87 | 27.87 | -0.28 (-0.99%) | 4,754,574 |
| 27 Feb 2019 | CNY | 27.73 | 28.95 | 27.49 | 28.15 | 28.15 | +0.43 (+1.55%) | 8,162,604 |
| 26 Feb 2019 | CNY | 27.8 | 27.91 | 27.13 | 27.72 | 27.72 | -0.01 (-0.04%) | 7,330,348 |
| 25 Feb 2019 | CNY | 26.99 | 27.94 | 26.91 | 27.73 | 27.73 | +0.93 (+3.47%) | 11,128,436 |
| 22 Feb 2019 | CNY | 25.75 | 27.1 | 25.62 | 26.8 | 26.8 | +0.8 (+3.08%) | 7,255,454 |
| 21 Feb 2019 | CNY | 26.22 | 26.77 | 25.46 | 26 | 26 | -0.36 (-1.37%) | 9,239,947 |
| 20 Feb 2019 | CNY | 26.26 | 26.58 | 26 | 26.36 | 26.36 | +0.06 (+0.23%) | 3,884,606 |
| 19 Feb 2019 | CNY | 26.67 | 26.75 | 25.85 | 26.3 | 26.3 | -0.3 (-1.13%) | 4,662,756 |
| 18 Feb 2019 | CNY | 25.83 | 26.6 | 25.83 | 26.6 | 26.6 | +0.83 (+3.22%) | 5,087,416 |
| 15 Feb 2019 | CNY | 26.51 | 26.51 | 25.69 | 25.77 | 25.77 | -0.64 (-2.42%) | 2,802,079 |
| 14 Feb 2019 | CNY | 26.3 | 26.58 | 26.18 | 26.41 | 26.41 | 0.0 (0.0%) | 3,007,897 |
| 13 Feb 2019 | CNY | 25.98 | 26.61 | 25.74 | 26.41 | 26.41 | +0.44 (+1.69%) | 4,744,133 |
| 12 Feb 2019 | CNY | 25.91 | 26.15 | 25.64 | 25.97 | 25.97 | +0.09 (+0.35%) | 3,024,105 |
| 11 Feb 2019 | CNY | 24.98 | 25.98 | 24.9 | 25.88 | 25.88 | +0.88 (+3.52%) | 3,997,079 |
| 1 Feb 2019 | CNY | 24.65 | 25.1 | 24.31 | 25 | 25 | +0.17 (+0.68%) | 2,887,549 |
| 31 Jan 2019 | CNY | 25.25 | 25.48 | 24.13 | 24.83 | 24.83 | -0.38 (-1.51%) | 4,730,220 |
| 30 Jan 2019 | CNY | 24.47 | 25.88 | 24.26 | 25.21 | 25.21 | +0.76 (+3.11%) | 4,444,111 |
| 29 Jan 2019 | CNY | 24.68 | 24.99 | 23.8 | 24.45 | 24.45 | -0.23 (-0.93%) | 2,681,019 |
| 28 Jan 2019 | CNY | 24.75 | 25.3 | 24.6 | 24.68 | 24.68 | -0.05 (-0.20%) | 2,328,992 |
| 25 Jan 2019 | CNY | 24.8 | 25.02 | 24.5 | 24.73 | 24.73 | +0.08 (+0.32%) | 2,968,898 |
| 24 Jan 2019 | CNY | 24.98 | 25.03 | 24.47 | 24.65 | 24.65 | -0.24 (-0.96%) | 2,902,460 |
| 23 Jan 2019 | CNY | 24.1 | 25.04 | 24.08 | 24.89 | 24.89 | +0.39 (+1.59%) | 2,668,045 |
| 22 Jan 2019 | CNY | 25 | 25 | 24.08 | 24.5 | 24.5 | -0.46 (-1.84%) | 4,329,682 |
| 21 Jan 2019 | CNY | 24.7 | 25.09 | 24.56 | 24.96 | 24.96 | +0.28 (+1.13%) | 2,495,812 |
