| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 63 | 63.55 | 61.5 | 62.66 | 62.66 | -0.94 (-1.48%) | 2,841,954 |
| 7 Mar 2019 | CNY | 64.23 | 65.04 | 63 | 63.6 | 63.6 | -1.3 (-2.00%) | 2,168,218 |
| 6 Mar 2019 | CNY | 65.79 | 65.79 | 62.8 | 64.9 | 64.9 | -1.02 (-1.55%) | 2,683,341 |
| 5 Mar 2019 | CNY | 65.49 | 66.9 | 65 | 65.92 | 65.92 | -0.15 (-0.23%) | 1,492,333 |
| 4 Mar 2019 | CNY | 64.5 | 67.93 | 63.54 | 66.07 | 66.07 | +1.51 (+2.34%) | 3,205,523 |
| 1 Mar 2019 | CNY | 61.49 | 64.56 | 61.11 | 64.56 | 64.56 | +3.06 (+4.98%) | 2,262,121 |
| 28 Feb 2019 | CNY | 60.85 | 61.8 | 60.42 | 61.5 | 61.5 | +0.34 (+0.56%) | 1,318,919 |
| 27 Feb 2019 | CNY | 62.45 | 62.45 | 58.85 | 61.16 | 61.16 | +1.61 (+2.70%) | 2,879,696 |
| 26 Feb 2019 | CNY | 59.5 | 64 | 59 | 59.55 | 59.55 | +0.7 (+1.19%) | 3,769,879 |
| 25 Feb 2019 | CNY | 54.03 | 58.85 | 54.02 | 58.85 | 58.85 | +5.35 (+10%) | 4,601,815 |
| 22 Feb 2019 | CNY | 53.11 | 53.62 | 52.12 | 53.5 | 53.5 | +0.4 (+0.75%) | 1,882,048 |
| 21 Feb 2019 | CNY | 53.85 | 54 | 52.88 | 53.1 | 53.1 | -0.75 (-1.39%) | 2,233,570 |
| 20 Feb 2019 | CNY | 54.01 | 54.18 | 53.25 | 53.85 | 53.85 | -0.23 (-0.43%) | 1,299,703 |
| 19 Feb 2019 | CNY | 54.9 | 54.9 | 53.77 | 54.08 | 54.08 | -0.82 (-1.49%) | 1,942,219 |
| 18 Feb 2019 | CNY | 54.62 | 55.28 | 54.32 | 54.9 | 54.9 | +0.27 (+0.49%) | 1,859,297 |
| 15 Feb 2019 | CNY | 55.87 | 56 | 54.07 | 54.63 | 54.63 | -1.72 (-3.05%) | 1,010,981 |
| 14 Feb 2019 | CNY | 55.4 | 56.67 | 54.81 | 56.35 | 56.35 | +1 (+1.81%) | 1,558,376 |
| 13 Feb 2019 | CNY | 54.97 | 55.89 | 54.22 | 55.35 | 55.35 | +0.59 (+1.08%) | 1,685,909 |
| 12 Feb 2019 | CNY | 54.98 | 55.19 | 53.83 | 54.76 | 54.76 | -0.07 (-0.13%) | 1,355,987 |
| 11 Feb 2019 | CNY | 52.76 | 55.38 | 52.76 | 54.83 | 54.83 | +2.08 (+3.94%) | 1,458,231 |
| 1 Feb 2019 | CNY | 53.01 | 53.6 | 52.19 | 52.75 | 52.75 | -0.24 (-0.45%) | 939,112 |
| 31 Jan 2019 | CNY | 52.79 | 53.5 | 52.26 | 52.99 | 52.99 | +0.25 (+0.47%) | 992,382 |
| 30 Jan 2019 | CNY | 52.01 | 53.93 | 51.98 | 52.74 | 52.74 | +0.3 (+0.57%) | 1,329,555 |
| 29 Jan 2019 | CNY | 52.61 | 53.15 | 51.71 | 52.44 | 52.44 | -0.15 (-0.29%) | 1,399,738 |
| 28 Jan 2019 | CNY | 52.64 | 54.5 | 52.02 | 52.59 | 52.59 | +0.08 (+0.15%) | 2,033,980 |
| 25 Jan 2019 | CNY | 51.2 | 52.69 | 50.91 | 52.51 | 52.51 | +1.58 (+3.10%) | 2,679,900 |
| 24 Jan 2019 | CNY | 50.01 | 51.01 | 49.53 | 50.93 | 50.93 | +1.43 (+2.89%) | 2,793,580 |
| 23 Jan 2019 | CNY | 50.08 | 50.39 | 49.13 | 49.5 | 49.5 | -0.51 (-1.02%) | 2,126,920 |
| 22 Jan 2019 | CNY | 50.65 | 50.65 | 49.6 | 50.01 | 50.01 | -0.69 (-1.36%) | 1,474,824 |
| 21 Jan 2019 | CNY | 50.36 | 51.68 | 50.08 | 50.7 | 50.7 | +0.14 (+0.28%) | 2,537,844 |
