| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2019 | CNY | 24.0974 | 25.2103 | 23.9539 | 25.1026 | 25.1026 | +1.174 (+4.91%) | 12,927,604 |
| 22 Feb 2019 | CNY | 23.2462 | 23.9282 | 23.0769 | 23.9282 | 23.9282 | +0.739 (+3.18%) | 8,814,848 |
| 21 Feb 2019 | CNY | 23.7692 | 24.1744 | 23.0769 | 23.1897 | 23.1897 | -0.41 (-1.74%) | 10,644,583 |
| 20 Feb 2019 | CNY | 23.7949 | 23.9897 | 23.3692 | 23.6 | 23.6 | -0.518 (-2.15%) | 7,672,087 |
| 19 Feb 2019 | CNY | 23.5641 | 24.118 | 22.8974 | 24.118 | 24.118 | +0.554 (+2.35%) | 10,105,157 |
| 18 Feb 2019 | CNY | 23.0564 | 23.6564 | 22.8462 | 23.5641 | 23.5641 | +0.508 (+2.20%) | 8,344,857 |
| 15 Feb 2019 | CNY | 22.5846 | 23.4359 | 22.5539 | 23.0564 | 23.0564 | +0.349 (+1.54%) | 7,859,625 |
| 14 Feb 2019 | CNY | 22.6 | 22.7692 | 22.3128 | 22.7077 | 22.7077 | -0.067 (-0.29%) | 5,621,175 |
| 13 Feb 2019 | CNY | 22.041 | 22.9795 | 22.0051 | 22.7744 | 22.7744 | +0.636 (+2.87%) | 7,104,552 |
| 12 Feb 2019 | CNY | 21.959 | 22.3487 | 21.8974 | 22.1385 | 22.1385 | +0.026 (+0.12%) | 5,220,892 |
| 11 Feb 2019 | CNY | 21.4359 | 22.1128 | 21.4359 | 22.1128 | 22.1128 | +0.836 (+3.93%) | 4,778,816 |
| 1 Feb 2019 | CNY | 20.8205 | 21.3487 | 20.7897 | 21.2769 | 21.2769 | +0.626 (+3.03%) | 3,975,078 |
| 31 Jan 2019 | CNY | 21.2821 | 21.759 | 20.2154 | 20.6513 | 20.6513 | -1.051 (-4.84%) | 8,097,232 |
| 30 Jan 2019 | CNY | 22.0051 | 22.5539 | 21.6667 | 21.7026 | 21.7026 | -0.277 (-1.26%) | 5,061,501 |
| 29 Jan 2019 | CNY | 23.3795 | 23.4821 | 21.3333 | 21.9795 | 21.9795 | -1.723 (-7.27%) | 7,951,587 |
| 28 Jan 2019 | CNY | 23.5385 | 23.9231 | 23.2462 | 23.7026 | 23.7026 | +0.431 (+1.85%) | 6,198,582 |
| 25 Jan 2019 | CNY | 24.0821 | 24.2513 | 23.0821 | 23.2718 | 23.2718 | -1.051 (-4.32%) | 7,913,012 |
| 24 Jan 2019 | CNY | 23.6974 | 24.9692 | 23.6513 | 24.3231 | 24.3231 | +0.215 (+0.89%) | 13,191,373 |
| 23 Jan 2019 | CNY | 23.359 | 24.1333 | 23.0051 | 24.1077 | 24.1077 | +0.364 (+1.53%) | 8,914,101 |
| 22 Jan 2019 | CNY | 23.8462 | 24.359 | 23.5436 | 23.7436 | 23.7436 | +0.256 (+1.09%) | 12,014,809 |
| 21 Jan 2019 | CNY | 22.8359 | 23.5795 | 22.5692 | 23.4872 | 23.4872 | +0.559 (+2.44%) | 7,467,140 |
| 18 Jan 2019 | CNY | 22.6154 | 23.1897 | 22.2103 | 22.9282 | 22.9282 | +0.215 (+0.95%) | 7,427,009 |
| 17 Jan 2019 | CNY | 23.3949 | 23.5231 | 22.5897 | 22.7128 | 22.7128 | -0.815 (-3.47%) | 7,644,891 |
| 16 Jan 2019 | CNY | 23.0359 | 23.7949 | 22.8256 | 23.5282 | 23.5282 | +0.359 (+1.55%) | 9,323,262 |
| 15 Jan 2019 | CNY | 22.7795 | 23.3487 | 22.7385 | 23.1692 | 23.1692 | +0.102 (+0.44%) | 7,912,240 |
| 14 Jan 2019 | CNY | 24.8462 | 25.0103 | 22.9231 | 23.0667 | 23.0667 | -1.564 (-6.35%) | 14,610,117 |
| 11 Jan 2019 | CNY | 23.1949 | 25.4821 | 23.1949 | 24.6308 | 24.6308 | +1.441 (+6.21%) | 18,439,396 |
| 10 Jan 2019 | CNY | 22.4308 | 23.6923 | 22.2718 | 23.1897 | 23.1897 | +0.626 (+2.77%) | 9,347,535 |
| 9 Jan 2019 | CNY | 23.0154 | 23.3333 | 22.5641 | 22.5641 | 22.5641 | -0.256 (-1.12%) | 9,787,927 |
| 8 Jan 2019 | CNY | 23.9487 | 23.9487 | 22.7333 | 22.8205 | 22.8205 | -0.81 (-3.43%) | 10,946,137 |
