| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 24.7418 | 25.8242 | 24.4506 | 24.8571 | 24.8571 | -0.418 (-1.65%) | 3,081,241 |
| 7 Mar 2019 | CNY | 25.9506 | 26.0989 | 24.7363 | 25.2747 | 25.2747 | -0.632 (-2.44%) | 3,808,741 |
| 6 Mar 2019 | CNY | 25.7692 | 26.2912 | 25.489 | 25.9066 | 25.9066 | -0.275 (-1.05%) | 3,127,227 |
| 5 Mar 2019 | CNY | 26.2857 | 26.2857 | 25.0549 | 26.1813 | 26.1813 | -0.159 (-0.61%) | 4,331,485 |
| 4 Mar 2019 | CNY | 27.6264 | 27.6264 | 25.8352 | 26.3407 | 26.3407 | -0.527 (-1.96%) | 3,531,320 |
| 1 Mar 2019 | CNY | 26.3956 | 26.9176 | 25.5495 | 26.8681 | 26.8681 | +0.593 (+2.26%) | 1,992,430 |
| 28 Feb 2019 | CNY | 24.478 | 26.9011 | 24.0659 | 26.2747 | 26.2747 | +1.78 (+7.27%) | 4,006,682 |
| 27 Feb 2019 | CNY | 25.1868 | 25.6593 | 23.6813 | 24.4945 | 24.4945 | -1.093 (-4.27%) | 4,214,022 |
| 26 Feb 2019 | CNY | 26.9231 | 26.9231 | 25.4945 | 25.5879 | 25.5879 | -0.643 (-2.45%) | 2,847,961 |
| 25 Feb 2019 | CNY | 24.478 | 26.2308 | 23.9011 | 26.2308 | 26.2308 | +2.385 (+10.00%) | 4,163,914 |
| 22 Feb 2019 | CNY | 23.3681 | 24.533 | 22.8022 | 23.8462 | 23.8462 | +0.385 (+1.64%) | 2,917,749 |
| 21 Feb 2019 | CNY | 23.3132 | 24.5604 | 22.6978 | 23.4615 | 23.4615 | +0.055 (+0.23%) | 3,917,213 |
| 20 Feb 2019 | CNY | 22.8846 | 23.6264 | 22.544 | 23.4066 | 23.4066 | +0.643 (+2.82%) | 2,716,402 |
| 19 Feb 2019 | CNY | 23.4396 | 23.4396 | 22.4396 | 22.7637 | 22.7637 | -0.648 (-2.77%) | 3,034,899 |
| 18 Feb 2019 | CNY | 22.8297 | 23.9011 | 22.1868 | 23.4121 | 23.4121 | +0.885 (+3.93%) | 4,220,396 |
| 15 Feb 2019 | CNY | 23.0055 | 23.0549 | 22.4396 | 22.5275 | 22.5275 | -0.527 (-2.29%) | 3,805,883 |
| 14 Feb 2019 | CNY | 23.6154 | 23.8956 | 22.544 | 23.0549 | 23.0549 | -0.379 (-1.62%) | 3,921,202 |
| 13 Feb 2019 | CNY | 23.1868 | 24.4506 | 22.5769 | 23.4341 | 23.4341 | +0.522 (+2.28%) | 5,754,532 |
| 12 Feb 2019 | CNY | 21.9725 | 24.3132 | 21.8571 | 22.9121 | 22.9121 | +0.604 (+2.71%) | 6,609,488 |
| 11 Feb 2019 | CNY | 20.2747 | 22.3077 | 19.8956 | 22.3077 | 22.3077 | +2.027 (+10.00%) | 4,436,648 |
| 1 Feb 2019 | CNY | 19.7912 | 20.8791 | 19.5604 | 20.2802 | 20.2802 | +0.511 (+2.58%) | 2,324,192 |
| 31 Jan 2019 | CNY | 19.2582 | 20.544 | 19.2308 | 19.7692 | 19.7692 | +0.775 (+4.08%) | 3,012,185 |
| 30 Jan 2019 | CNY | 19.3242 | 19.8352 | 18.9286 | 18.9945 | 18.9945 | -0.253 (-1.31%) | 2,239,915 |
| 29 Jan 2019 | CNY | 19.8407 | 20.3736 | 19.011 | 19.2473 | 19.2473 | -0.643 (-3.23%) | 2,766,873 |
| 28 Jan 2019 | CNY | 19.7912 | 21.4231 | 19.7528 | 19.8901 | 19.8901 | +0.33 (+1.69%) | 3,749,123 |
| 25 Jan 2019 | CNY | 18.3242 | 20.4286 | 18.3242 | 19.5604 | 19.5604 | +0.989 (+5.33%) | 4,124,838 |
| 24 Jan 2019 | CNY | 18.1813 | 18.9341 | 18.1813 | 18.5714 | 18.5714 | +0.275 (+1.50%) | 1,828,941 |
| 23 Jan 2019 | CNY | 18.6813 | 18.8846 | 18.1868 | 18.2967 | 18.2967 | -0.478 (-2.55%) | 1,999,801 |
| 22 Jan 2019 | CNY | 18.6978 | 19.011 | 17.8901 | 18.7747 | 18.7747 | +0.077 (+0.41%) | 3,712,832 |
| 21 Jan 2019 | CNY | 16.9506 | 18.6978 | 16.6813 | 18.6978 | 18.6978 | +1.698 (+9.99%) | 6,455,973 |
