| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 26.8 | 27.44 | 26.61 | 26.92 | 26.92 | -0.04 (-0.15%) | 28,363,659 |
| 27 Feb 2019 | CNY | 27.49 | 28.4 | 26.3 | 26.96 | 26.96 | -0.78 (-2.81%) | 64,630,587 |
| 26 Feb 2019 | CNY | 26.8 | 29.37 | 26.08 | 27.74 | 27.74 | +0.94 (+3.51%) | 96,948,410 |
| 25 Feb 2019 | CNY | 24.83 | 26.94 | 24.57 | 26.8 | 26.8 | +2.25 (+9.16%) | 78,397,805 |
| 22 Feb 2019 | CNY | 24.22 | 24.64 | 23.74 | 24.55 | 24.55 | +0.19 (+0.78%) | 38,463,149 |
| 21 Feb 2019 | CNY | 24.53 | 25.04 | 24.18 | 24.36 | 24.36 | -0.14 (-0.57%) | 43,480,379 |
| 20 Feb 2019 | CNY | 23.87 | 25.24 | 23.86 | 24.5 | 24.5 | +0.7 (+2.94%) | 53,367,513 |
| 19 Feb 2019 | CNY | 24.2 | 24.29 | 23.3 | 23.8 | 23.8 | -0.29 (-1.20%) | 38,839,983 |
| 18 Feb 2019 | CNY | 23.22 | 24.15 | 23.21 | 24.09 | 24.09 | +0.86 (+3.70%) | 39,297,696 |
| 15 Feb 2019 | CNY | 23.24 | 24.23 | 23.08 | 23.23 | 23.23 | -0.12 (-0.51%) | 38,307,479 |
| 14 Feb 2019 | CNY | 23.29 | 23.45 | 22.85 | 23.35 | 23.35 | +0.15 (+0.65%) | 35,711,383 |
| 13 Feb 2019 | CNY | 22 | 23.62 | 21.88 | 23.2 | 23.2 | +1.09 (+4.93%) | 51,639,472 |
| 12 Feb 2019 | CNY | 21.87 | 22.35 | 21.58 | 22.11 | 22.11 | +0.25 (+1.14%) | 32,484,932 |
| 11 Feb 2019 | CNY | 20.5 | 21.95 | 20.45 | 21.86 | 21.86 | +1.64 (+8.11%) | 28,641,731 |
| 1 Feb 2019 | CNY | 19.6 | 20.25 | 19.6 | 20.22 | 20.22 | +0.78 (+4.01%) | 18,482,515 |
| 31 Jan 2019 | CNY | 20.81 | 21.05 | 19.21 | 19.44 | 19.44 | -1.3 (-6.27%) | 30,591,180 |
| 30 Jan 2019 | CNY | 21.03 | 21.46 | 20.73 | 20.74 | 20.74 | -0.45 (-2.12%) | 15,485,731 |
| 29 Jan 2019 | CNY | 22.2 | 22.23 | 20.55 | 21.19 | 21.19 | -1.16 (-5.19%) | 24,962,760 |
| 28 Jan 2019 | CNY | 22.82 | 23.04 | 22.33 | 22.35 | 22.35 | -0.44 (-1.93%) | 17,085,393 |
| 25 Jan 2019 | CNY | 22.66 | 23.22 | 22.5 | 22.79 | 22.79 | +0.15 (+0.66%) | 26,236,111 |
| 24 Jan 2019 | CNY | 22.68 | 22.75 | 22.45 | 22.64 | 22.64 | -0.12 (-0.53%) | 13,031,427 |
| 23 Jan 2019 | CNY | 22.37 | 22.83 | 22.3 | 22.76 | 22.76 | +0.27 (+1.20%) | 16,239,688 |
| 22 Jan 2019 | CNY | 22.71 | 22.96 | 22.45 | 22.49 | 22.49 | -0.33 (-1.45%) | 15,320,658 |
| 21 Jan 2019 | CNY | 22.53 | 22.99 | 22.53 | 22.82 | 22.82 | +0.4 (+1.78%) | 21,691,098 |
| 18 Jan 2019 | CNY | 22.06 | 22.48 | 22.06 | 22.42 | 22.42 | +0.37 (+1.68%) | 14,719,419 |
| 17 Jan 2019 | CNY | 22.48 | 22.53 | 22.02 | 22.05 | 22.05 | -0.39 (-1.74%) | 12,463,600 |
| 16 Jan 2019 | CNY | 22.69 | 22.77 | 22.38 | 22.44 | 22.44 | -0.26 (-1.15%) | 12,594,954 |
| 15 Jan 2019 | CNY | 22.31 | 22.74 | 22.06 | 22.7 | 22.7 | +0.39 (+1.75%) | 17,255,068 |
| 14 Jan 2019 | CNY | 22.44 | 22.78 | 22.31 | 22.31 | 22.31 | -0.13 (-0.58%) | 11,865,561 |
| 11 Jan 2019 | CNY | 22.4 | 22.58 | 22.28 | 22.44 | 22.44 | +0.06 (+0.27%) | 10,326,429 |
