| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 68.7625 | 73.125 | 68.125 | 68.75 | 68.75 | -1.725 (-2.45%) | 2,839,329 |
| 7 Mar 2019 | CNY | 70.7688 | 73.9188 | 67.6313 | 70.475 | 70.475 | -0.231 (-0.33%) | 3,208,384 |
| 6 Mar 2019 | CNY | 69.3125 | 73.4375 | 68.75 | 70.7063 | 70.7063 | +2.288 (+3.34%) | 4,130,710 |
| 5 Mar 2019 | CNY | 64.8875 | 69.3125 | 64.8875 | 68.4188 | 68.4188 | +2.856 (+4.36%) | 2,218,716 |
| 4 Mar 2019 | CNY | 64.2188 | 68.1438 | 64.2188 | 65.5625 | 65.5625 | +1.562 (+2.44%) | 2,906,867 |
| 1 Mar 2019 | CNY | 62.4938 | 64.25 | 61.9125 | 64 | 64 | +1.481 (+2.37%) | 1,695,728 |
| 28 Feb 2019 | CNY | 61.875 | 63 | 61.5625 | 62.5188 | 62.5188 | +0.669 (+1.08%) | 1,549,993 |
| 27 Feb 2019 | CNY | 61.2813 | 63 | 60.9875 | 61.85 | 61.85 | +0.575 (+0.94%) | 2,419,984 |
| 26 Feb 2019 | CNY | 62.1875 | 62.375 | 61.2563 | 61.275 | 61.275 | -1.581 (-2.52%) | 1,773,312 |
| 25 Feb 2019 | CNY | 60.6313 | 63.25 | 60.625 | 62.8563 | 62.8563 | +2.419 (+4.00%) | 3,813,625 |
| 22 Feb 2019 | CNY | 58.7625 | 60.9188 | 57.9313 | 60.4375 | 60.4375 | +1.375 (+2.33%) | 1,984,688 |
| 21 Feb 2019 | CNY | 59.6875 | 60.625 | 58.7688 | 59.0625 | 59.0625 | -1.031 (-1.72%) | 1,592,259 |
| 20 Feb 2019 | CNY | 61.1063 | 61.1063 | 59.0625 | 60.0938 | 60.0938 | -0.319 (-0.53%) | 1,081,252 |
| 19 Feb 2019 | CNY | 61.6063 | 61.9813 | 59.9375 | 60.4125 | 60.4125 | -1.194 (-1.94%) | 1,688,017 |
| 18 Feb 2019 | CNY | 58.5 | 61.9375 | 58.5 | 61.6063 | 61.6063 | +3.138 (+5.37%) | 2,130,291 |
| 15 Feb 2019 | CNY | 58.125 | 60 | 58.125 | 58.4688 | 58.4688 | +0.3 (+0.52%) | 1,433,640 |
| 14 Feb 2019 | CNY | 58.625 | 58.6875 | 57.85 | 58.1688 | 58.1688 | -0.819 (-1.39%) | 1,460,550 |
| 13 Feb 2019 | CNY | 58.625 | 59.5 | 57.875 | 58.9875 | 58.9875 | +0.225 (+0.38%) | 2,683,352 |
| 12 Feb 2019 | CNY | 59.375 | 59.375 | 57.5063 | 58.7625 | 58.7625 | -0.944 (-1.58%) | 2,237,115 |
| 11 Feb 2019 | CNY | 56.7188 | 60.2438 | 56.3813 | 59.7063 | 59.7063 | +3.05 (+5.38%) | 2,344,035 |
| 1 Feb 2019 | CNY | 54.8375 | 57.5063 | 54.0688 | 56.6563 | 56.6563 | +2.375 (+4.38%) | 2,482,417 |
| 31 Jan 2019 | CNY | 54.5438 | 55.9375 | 53.825 | 54.2813 | 54.2813 | -0.25 (-0.46%) | 1,155,256 |
| 30 Jan 2019 | CNY | 53.75 | 56.2688 | 53.75 | 54.5313 | 54.5313 | +0.031 (+0.06%) | 1,923,560 |
| 29 Jan 2019 | CNY | 54.6875 | 55.6 | 53.4375 | 54.5 | 54.5 | +0.094 (+0.17%) | 1,301,542 |
| 28 Jan 2019 | CNY | 55.4688 | 56.1438 | 53.8438 | 54.4063 | 54.4063 | -1.062 (-1.92%) | 1,929,968 |
| 25 Jan 2019 | CNY | 55.625 | 56.3 | 55.125 | 55.4688 | 55.4688 | +0.031 (+0.06%) | 846,374 |
| 24 Jan 2019 | CNY | 54.5 | 55.8875 | 54.3938 | 55.4375 | 55.4375 | +0.438 (+0.80%) | 1,304,153 |
| 23 Jan 2019 | CNY | 54.0688 | 55.125 | 53.8125 | 55 | 55 | +0.713 (+1.31%) | 1,168,740 |
| 22 Jan 2019 | CNY | 53.75 | 55.2063 | 53.5625 | 54.2875 | 54.2875 | +0.412 (+0.77%) | 1,327,232 |
| 21 Jan 2019 | CNY | 52.5 | 54.375 | 51.8 | 53.875 | 53.875 | +1.619 (+3.10%) | 1,849,625 |
