| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2019 | CNY | 43.68 | 44.19 | 39.26 | 42.4 | 42.4 | -1.22 (-2.80%) | 2,674,495 |
| 26 Mar 2019 | CNY | 43.2 | 44.66 | 42.8 | 43.62 | 43.62 | +0.62 (+1.44%) | 3,505,758 |
| 25 Mar 2019 | CNY | 41.8 | 43.5 | 41.6 | 43 | 43 | +0.61 (+1.44%) | 2,856,975 |
| 22 Mar 2019 | CNY | 42 | 42.47 | 41.58 | 42.39 | 42.39 | -0.28 (-0.66%) | 1,788,555 |
| 21 Mar 2019 | CNY | 42.99 | 43.19 | 42.05 | 42.67 | 42.67 | -0.14 (-0.33%) | 2,016,459 |
| 20 Mar 2019 | CNY | 43.15 | 43.5 | 41.88 | 42.81 | 42.81 | -0.47 (-1.09%) | 1,908,447 |
| 19 Mar 2019 | CNY | 43.36 | 43.7 | 42.89 | 43.28 | 43.28 | -0.45 (-1.03%) | 2,237,180 |
| 18 Mar 2019 | CNY | 42.38 | 43.88 | 42.11 | 43.73 | 43.73 | +1.67 (+3.97%) | 2,872,043 |
| 15 Mar 2019 | CNY | 41.4 | 42.3 | 41.4 | 42.06 | 42.06 | +0.79 (+1.91%) | 1,547,680 |
| 14 Mar 2019 | CNY | 42 | 42.89 | 40.61 | 41.27 | 41.27 | -1.17 (-2.76%) | 2,168,480 |
| 13 Mar 2019 | CNY | 43.54 | 43.96 | 41.81 | 42.44 | 42.44 | -1.11 (-2.55%) | 2,590,590 |
| 12 Mar 2019 | CNY | 43.36 | 43.98 | 42.98 | 43.55 | 43.55 | +0.56 (+1.30%) | 3,233,938 |
| 11 Mar 2019 | CNY | 41.58 | 43.1 | 41.58 | 42.99 | 42.99 | +1.42 (+3.42%) | 2,342,237 |
| 8 Mar 2019 | CNY | 43.58 | 44.15 | 41.5 | 41.57 | 41.57 | -3.08 (-6.90%) | 4,148,271 |
| 7 Mar 2019 | CNY | 43.27 | 45.87 | 42.5 | 44.65 | 44.65 | +1.09 (+2.50%) | 6,321,663 |
| 6 Mar 2019 | CNY | 42.5 | 44.47 | 42.3 | 43.56 | 43.56 | +1.1 (+2.59%) | 5,542,576 |
| 5 Mar 2019 | CNY | 41.7 | 42.5 | 41.2 | 42.46 | 42.46 | +0.69 (+1.65%) | 3,682,280 |
| 4 Mar 2019 | CNY | 41.75 | 42.59 | 41.51 | 41.77 | 41.77 | +0.1 (+0.24%) | 4,228,719 |
| 1 Mar 2019 | CNY | 42.78 | 42.84 | 41.29 | 41.67 | 41.67 | -0.84 (-1.98%) | 3,092,890 |
| 28 Feb 2019 | CNY | 41.84 | 42.9 | 40.5 | 42.51 | 42.51 | +0.65 (+1.55%) | 4,145,735 |
| 27 Feb 2019 | CNY | 41.46 | 42.54 | 41.21 | 41.86 | 41.86 | +0.47 (+1.14%) | 4,239,520 |
| 26 Feb 2019 | CNY | 40.81 | 43 | 40.5 | 41.39 | 41.39 | +0.11 (+0.27%) | 5,676,934 |
| 25 Feb 2019 | CNY | 39.37 | 41.48 | 39.32 | 41.28 | 41.28 | +1.97 (+5.01%) | 4,736,999 |
| 22 Feb 2019 | CNY | 38.82 | 39.45 | 38.4 | 39.31 | 39.31 | +0.38 (+0.98%) | 2,327,260 |
| 21 Feb 2019 | CNY | 39.49 | 39.87 | 38.87 | 38.93 | 38.93 | -0.55 (-1.39%) | 2,310,596 |
| 20 Feb 2019 | CNY | 40 | 40.34 | 38.82 | 39.48 | 39.48 | -0.42 (-1.05%) | 2,401,617 |
| 19 Feb 2019 | CNY | 40.61 | 40.72 | 39.52 | 39.9 | 39.9 | -0.83 (-2.04%) | 3,390,669 |
| 18 Feb 2019 | CNY | 40.04 | 40.86 | 39.46 | 40.73 | 40.73 | +0.86 (+2.16%) | 3,797,533 |
| 15 Feb 2019 | CNY | 39.8 | 40.07 | 39.45 | 39.87 | 39.87 | +0.11 (+0.28%) | 2,436,537 |
| 14 Feb 2019 | CNY | 40.05 | 40.08 | 39.32 | 39.76 | 39.76 | -0.34 (-0.85%) | 2,545,532 |
