| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 87.99 | 90.95 | 87 | 87.82 | 87.82 | -1.31 (-1.47%) | 1,694,749 |
| 7 Mar 2019 | CNY | 90.4 | 90.57 | 87.19 | 89.13 | 89.13 | -1.44 (-1.59%) | 2,364,865 |
| 6 Mar 2019 | CNY | 91.79 | 92.85 | 89.05 | 90.57 | 90.57 | -1.35 (-1.47%) | 3,423,292 |
| 5 Mar 2019 | CNY | 89 | 92 | 88.24 | 91.92 | 91.92 | +2.05 (+2.28%) | 2,215,406 |
| 4 Mar 2019 | CNY | 85 | 91.37 | 85 | 89.87 | 89.87 | +5.5 (+6.52%) | 3,910,348 |
| 1 Mar 2019 | CNY | 84.35 | 85.29 | 82.75 | 84.37 | 84.37 | +0.07 (+0.08%) | 2,323,663 |
| 28 Feb 2019 | CNY | 78 | 84.6 | 77.67 | 84.3 | 84.3 | +4.39 (+5.49%) | 4,670,133 |
| 27 Feb 2019 | CNY | 81.7 | 83.68 | 79.59 | 79.91 | 79.91 | -1.89 (-2.31%) | 2,346,120 |
| 26 Feb 2019 | CNY | 82 | 85.92 | 81.69 | 81.8 | 81.8 | -0.98 (-1.18%) | 2,372,769 |
| 25 Feb 2019 | CNY | 80.3 | 83 | 80 | 82.78 | 82.78 | +2.68 (+3.35%) | 2,493,423 |
| 22 Feb 2019 | CNY | 78.99 | 80.11 | 77.9 | 80.1 | 80.1 | +0.97 (+1.23%) | 1,560,893 |
| 21 Feb 2019 | CNY | 79.63 | 81 | 78.82 | 79.13 | 79.13 | -0.87 (-1.09%) | 1,697,819 |
| 20 Feb 2019 | CNY | 80.66 | 81.33 | 78.6 | 80 | 80 | -1 (-1.23%) | 2,242,380 |
| 19 Feb 2019 | CNY | 81.9 | 83.45 | 80.36 | 81 | 81 | -0.87 (-1.06%) | 2,204,006 |
| 18 Feb 2019 | CNY | 77.52 | 81.99 | 77.52 | 81.87 | 81.87 | +4.73 (+6.13%) | 2,246,432 |
| 15 Feb 2019 | CNY | 77.34 | 78.3 | 76.68 | 77.14 | 77.14 | -0.66 (-0.85%) | 1,081,068 |
| 14 Feb 2019 | CNY | 77.27 | 78.68 | 76.56 | 77.8 | 77.8 | +0.63 (+0.82%) | 1,366,829 |
| 13 Feb 2019 | CNY | 77.37 | 78.2 | 76 | 77.17 | 77.17 | +0.02 (+0.03%) | 1,607,065 |
| 12 Feb 2019 | CNY | 75 | 78.49 | 74.42 | 77.15 | 77.15 | +3 (+4.05%) | 1,992,878 |
| 11 Feb 2019 | CNY | 72.51 | 74.98 | 72.51 | 74.15 | 74.15 | +1.07 (+1.46%) | 981,463 |
| 1 Feb 2019 | CNY | 71.1 | 73.84 | 71.1 | 73.08 | 73.08 | +2.08 (+2.93%) | 1,656,877 |
| 31 Jan 2019 | CNY | 69.69 | 72.3 | 69.69 | 71 | 71 | +1.37 (+1.97%) | 1,138,540 |
| 30 Jan 2019 | CNY | 71.2 | 71.24 | 69.61 | 69.63 | 69.63 | -1.87 (-2.62%) | 1,124,821 |
| 29 Jan 2019 | CNY | 71.06 | 72.39 | 70.5 | 71.5 | 71.5 | +0.65 (+0.92%) | 900,339 |
| 28 Jan 2019 | CNY | 71 | 73.12 | 70.37 | 70.85 | 70.85 | +0.05 (+0.07%) | 1,413,923 |
| 25 Jan 2019 | CNY | 70.74 | 72.31 | 69.68 | 70.8 | 70.8 | +0.69 (+0.98%) | 1,933,399 |
| 24 Jan 2019 | CNY | 72.01 | 72.37 | 69.38 | 70.11 | 70.11 | -2.33 (-3.22%) | 3,229,265 |
| 23 Jan 2019 | CNY | 72.76 | 73.24 | 71.9 | 72.44 | 72.44 | -0.44 (-0.60%) | 826,641 |
| 22 Jan 2019 | CNY | 75.4 | 75.4 | 72.37 | 72.88 | 72.88 | -2.56 (-3.39%) | 1,460,663 |
| 21 Jan 2019 | CNY | 73.65 | 75.88 | 72.91 | 75.44 | 75.44 | +2.03 (+2.77%) | 2,088,557 |
