| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 28.5 | 28.9 | 27.58 | 28 | 28 | +0.55 (+2.00%) | 13,519,231 |
| 6 Mar 2019 | CNY | 26.75 | 27.59 | 26.55 | 27.45 | 27.45 | +0.92 (+3.47%) | 10,026,601 |
| 5 Mar 2019 | CNY | 25.59 | 26.7 | 25.3 | 26.53 | 26.53 | +0.73 (+2.83%) | 7,938,108 |
| 4 Mar 2019 | CNY | 25.9 | 26.26 | 25.6 | 25.8 | 25.8 | +0.28 (+1.10%) | 7,129,376 |
| 1 Mar 2019 | CNY | 25.41 | 25.82 | 25.19 | 25.52 | 25.52 | +0.24 (+0.95%) | 6,034,993 |
| 28 Feb 2019 | CNY | 26.16 | 26.45 | 25.1 | 25.28 | 25.28 | -0.49 (-1.90%) | 6,418,427 |
| 27 Feb 2019 | CNY | 26.6 | 26.68 | 25.54 | 25.77 | 25.77 | -0.74 (-2.79%) | 7,446,660 |
| 26 Feb 2019 | CNY | 27.4 | 27.4 | 26.29 | 26.51 | 26.51 | -0.94 (-3.42%) | 5,419,454 |
| 25 Feb 2019 | CNY | 25.81 | 27.68 | 25.6 | 27.45 | 27.45 | +1.97 (+7.73%) | 9,815,105 |
| 22 Feb 2019 | CNY | 25.32 | 25.5 | 24.75 | 25.48 | 25.48 | +0.18 (+0.71%) | 3,036,168 |
| 21 Feb 2019 | CNY | 25.3 | 25.64 | 25.02 | 25.3 | 25.3 | +0.12 (+0.48%) | 3,413,912 |
| 20 Feb 2019 | CNY | 25.8 | 25.8 | 24.91 | 25.18 | 25.18 | -0.67 (-2.59%) | 3,181,758 |
| 19 Feb 2019 | CNY | 25.7 | 27.15 | 25.57 | 25.85 | 25.85 | +0.35 (+1.37%) | 5,812,634 |
| 18 Feb 2019 | CNY | 24.91 | 25.67 | 24.81 | 25.5 | 25.5 | +0.7 (+2.82%) | 3,528,446 |
| 15 Feb 2019 | CNY | 25.39 | 25.55 | 24.79 | 24.8 | 24.8 | -0.39 (-1.55%) | 1,818,989 |
| 14 Feb 2019 | CNY | 25.08 | 25.73 | 24.99 | 25.19 | 25.19 | -0.01 (-0.04%) | 1,839,608 |
| 13 Feb 2019 | CNY | 24.79 | 25.41 | 24.74 | 25.2 | 25.2 | +0.26 (+1.04%) | 2,879,596 |
| 12 Feb 2019 | CNY | 24.59 | 24.98 | 24.26 | 24.94 | 24.94 | +0.35 (+1.42%) | 1,790,432 |
| 11 Feb 2019 | CNY | 23.8 | 24.7 | 23.8 | 24.59 | 24.59 | +0.72 (+3.02%) | 1,951,277 |
| 1 Feb 2019 | CNY | 23.01 | 24.1 | 23.01 | 23.87 | 23.87 | +0.86 (+3.74%) | 1,630,910 |
| 31 Jan 2019 | CNY | 23.75 | 23.89 | 22.8 | 23.01 | 23.01 | -0.74 (-3.12%) | 2,624,211 |
| 30 Jan 2019 | CNY | 24.05 | 24.24 | 23.68 | 23.75 | 23.75 | -0.3 (-1.25%) | 1,175,250 |
| 29 Jan 2019 | CNY | 24.58 | 24.72 | 23.68 | 24.05 | 24.05 | -0.54 (-2.20%) | 1,438,768 |
| 28 Jan 2019 | CNY | 24.83 | 25.22 | 24.29 | 24.59 | 24.59 | +0.08 (+0.33%) | 1,696,800 |
| 25 Jan 2019 | CNY | 24.43 | 24.95 | 24.3 | 24.51 | 24.51 | -0.17 (-0.69%) | 1,729,900 |
| 24 Jan 2019 | CNY | 23.68 | 24.85 | 23.57 | 24.68 | 24.68 | +1 (+4.22%) | 2,978,350 |
| 23 Jan 2019 | CNY | 23.77 | 24.2 | 23.16 | 23.68 | 23.68 | -0.39 (-1.62%) | 2,936,576 |
| 22 Jan 2019 | CNY | 24.88 | 24.88 | 23.83 | 24.07 | 24.07 | -0.74 (-2.98%) | 2,065,727 |
| 21 Jan 2019 | CNY | 24.6 | 24.94 | 24.6 | 24.81 | 24.81 | +0.21 (+0.85%) | 1,299,593 |
| 18 Jan 2019 | CNY | 24.62 | 24.85 | 24.4 | 24.6 | 24.6 | -0.03 (-0.12%) | 1,594,527 |
