| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 55.12 | 55.22 | 54.16 | 54.51 | 54.51 | -0.45 (-0.82%) | 9,423,738 |
| 27 Feb 2019 | CNY | 56.2 | 56.25 | 54.15 | 54.96 | 54.96 | -1.78 (-3.14%) | 22,854,262 |
| 26 Feb 2019 | CNY | 57.2 | 58.67 | 56.44 | 56.74 | 56.74 | +1.68 (+3.05%) | 29,199,550 |
| 25 Feb 2019 | CNY | 51.88 | 55.13 | 51.5 | 55.06 | 55.06 | +3.18 (+6.13%) | 25,838,209 |
| 22 Feb 2019 | CNY | 51.8 | 51.88 | 50.9 | 51.88 | 51.88 | -0.06 (-0.12%) | 11,967,784 |
| 21 Feb 2019 | CNY | 52.3 | 53.01 | 51.56 | 51.94 | 51.94 | -0.42 (-0.80%) | 12,605,557 |
| 20 Feb 2019 | CNY | 51.8 | 52.8 | 51.54 | 52.36 | 52.36 | +0.62 (+1.20%) | 12,499,899 |
| 19 Feb 2019 | CNY | 52.5 | 52.66 | 50.99 | 51.74 | 51.74 | -0.71 (-1.35%) | 14,436,453 |
| 18 Feb 2019 | CNY | 51.93 | 52.79 | 51.64 | 52.45 | 52.45 | +0.78 (+1.51%) | 16,818,485 |
| 15 Feb 2019 | CNY | 53.4 | 53.4 | 51.52 | 51.67 | 51.67 | -2.05 (-3.82%) | 15,291,589 |
| 14 Feb 2019 | CNY | 51.85 | 54.06 | 51.85 | 53.72 | 53.72 | +2.15 (+4.17%) | 16,912,415 |
| 13 Feb 2019 | CNY | 50.58 | 52.09 | 50.32 | 51.57 | 51.57 | +0.99 (+1.96%) | 12,296,482 |
| 12 Feb 2019 | CNY | 50.21 | 51.15 | 49.88 | 50.58 | 50.58 | +0.38 (+0.76%) | 10,299,151 |
| 11 Feb 2019 | CNY | 48.8 | 50.33 | 48.8 | 50.2 | 50.2 | +1.93 (+4.00%) | 12,887,065 |
| 1 Feb 2019 | CNY | 46.75 | 48.31 | 46.51 | 48.27 | 48.27 | +1.85 (+3.99%) | 9,178,000 |
| 31 Jan 2019 | CNY | 47.1 | 47.49 | 46.27 | 46.42 | 46.42 | -0.73 (-1.55%) | 7,188,509 |
| 30 Jan 2019 | CNY | 47.95 | 48.27 | 46.9 | 47.15 | 47.15 | -0.85 (-1.77%) | 8,342,614 |
| 29 Jan 2019 | CNY | 48.45 | 48.45 | 47.03 | 48 | 48 | -0.46 (-0.95%) | 6,150,317 |
| 28 Jan 2019 | CNY | 49.2 | 49.85 | 48.28 | 48.46 | 48.46 | -0.72 (-1.46%) | 8,625,359 |
| 25 Jan 2019 | CNY | 48.55 | 49.64 | 48.19 | 49.18 | 49.18 | +0.66 (+1.36%) | 10,092,916 |
| 24 Jan 2019 | CNY | 48.93 | 48.97 | 47.66 | 48.52 | 48.52 | -0.28 (-0.57%) | 7,171,159 |
| 23 Jan 2019 | CNY | 47.42 | 48.88 | 47.33 | 48.8 | 48.8 | +1.1 (+2.31%) | 9,661,967 |
| 22 Jan 2019 | CNY | 48.06 | 48.8 | 47.6 | 47.7 | 47.7 | -0.51 (-1.06%) | 8,409,377 |
| 21 Jan 2019 | CNY | 46.76 | 48.26 | 46.12 | 48.21 | 48.21 | +1.39 (+2.97%) | 13,123,326 |
| 18 Jan 2019 | CNY | 47.49 | 47.49 | 46.04 | 46.82 | 46.82 | -0.67 (-1.41%) | 12,599,591 |
| 17 Jan 2019 | CNY | 48.9 | 48.91 | 47.33 | 47.49 | 47.49 | -1.44 (-2.94%) | 9,874,378 |
| 16 Jan 2019 | CNY | 48.8 | 49.12 | 48.32 | 48.93 | 48.93 | +0.13 (+0.27%) | 6,592,379 |
| 15 Jan 2019 | CNY | 48.39 | 48.96 | 47.85 | 48.8 | 48.8 | 0.0 (0.0%) | 8,353,065 |
| 14 Jan 2019 | CNY | 49.2 | 49.21 | 47.31 | 48.8 | 48.8 | -0.22 (-0.45%) | 10,974,634 |
| 11 Jan 2019 | CNY | 48.5 | 49.29 | 48.38 | 49.02 | 49.02 | +0.17 (+0.35%) | 9,679,955 |
