| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2019 | CNY | 39.3 | 40.1 | 39.02 | 40.1 | 40.1 | +0.4 (+1.01%) | 3,867,187 |
| 12 Feb 2019 | CNY | 37.53 | 40.8 | 37.46 | 39.7 | 39.7 | +2.26 (+6.04%) | 4,461,135 |
| 11 Feb 2019 | CNY | 36.66 | 37.58 | 36.36 | 37.44 | 37.44 | +1.13 (+3.11%) | 2,032,185 |
| 1 Feb 2019 | CNY | 35.48 | 36.67 | 35.48 | 36.31 | 36.31 | +0.78 (+2.20%) | 1,644,216 |
| 31 Jan 2019 | CNY | 38.44 | 38.95 | 35.5 | 35.53 | 35.53 | -3.87 (-9.82%) | 4,139,768 |
| 30 Jan 2019 | CNY | 38.78 | 40.54 | 38.64 | 39.4 | 39.4 | +0.44 (+1.13%) | 3,473,629 |
| 29 Jan 2019 | CNY | 39.5 | 39.86 | 37.78 | 38.96 | 38.96 | -0.9 (-2.26%) | 2,819,302 |
| 28 Jan 2019 | CNY | 39.5 | 39.89 | 38.35 | 39.86 | 39.86 | +0.65 (+1.66%) | 2,837,795 |
| 25 Jan 2019 | CNY | 41.36 | 41.36 | 39.21 | 39.21 | 39.21 | -2.23 (-5.38%) | 4,097,933 |
| 24 Jan 2019 | CNY | 40.77 | 42.22 | 39.75 | 41.44 | 41.44 | +0.69 (+1.69%) | 5,637,449 |
| 23 Jan 2019 | CNY | 39.7 | 40.89 | 39.08 | 40.75 | 40.75 | +0.54 (+1.34%) | 4,039,134 |
| 22 Jan 2019 | CNY | 39.52 | 41.5 | 39.5 | 40.21 | 40.21 | +0.71 (+1.80%) | 5,692,412 |
| 21 Jan 2019 | CNY | 39.37 | 39.57 | 38.5 | 39.5 | 39.5 | -0.33 (-0.83%) | 3,852,499 |
| 18 Jan 2019 | CNY | 37.5 | 40.5 | 37.41 | 39.83 | 39.83 | +1.86 (+4.90%) | 6,237,362 |
| 17 Jan 2019 | CNY | 37.97 | 39.38 | 37.68 | 37.97 | 37.97 | +0.62 (+1.66%) | 3,995,425 |
| 16 Jan 2019 | CNY | 37.1 | 37.99 | 37.1 | 37.35 | 37.35 | +0.16 (+0.43%) | 2,695,197 |
| 15 Jan 2019 | CNY | 36.3 | 37.45 | 35.62 | 37.19 | 37.19 | +0.25 (+0.68%) | 2,741,001 |
| 14 Jan 2019 | CNY | 38.71 | 39.38 | 36.68 | 36.94 | 36.94 | -1.38 (-3.60%) | 3,940,626 |
| 11 Jan 2019 | CNY | 36.14 | 38.77 | 35.81 | 38.32 | 38.32 | +2.16 (+5.97%) | 5,165,493 |
| 10 Jan 2019 | CNY | 35.77 | 36.23 | 35.33 | 36.16 | 36.16 | +0.53 (+1.49%) | 2,171,578 |
| 9 Jan 2019 | CNY | 35.2 | 36.17 | 35.2 | 35.63 | 35.63 | +0.43 (+1.22%) | 2,180,016 |
| 8 Jan 2019 | CNY | 35.39 | 35.65 | 35.16 | 35.2 | 35.2 | -0.5 (-1.40%) | 1,398,573 |
| 7 Jan 2019 | CNY | 35.4 | 35.83 | 35.06 | 35.7 | 35.7 | +0.34 (+0.96%) | 1,889,873 |
| 4 Jan 2019 | CNY | 34.01 | 35.5 | 33.99 | 35.36 | 35.36 | +1.02 (+2.97%) | 1,844,367 |
| 3 Jan 2019 | CNY | 35.44 | 35.8 | 34.14 | 34.34 | 34.34 | -1.15 (-3.24%) | 1,887,106 |
| 2 Jan 2019 | CNY | 35.87 | 35.98 | 35.07 | 35.49 | 35.49 | -0.28 (-0.78%) | 1,559,945 |
| 28 Dec 2018 | CNY | 37.85 | 37.99 | 35.68 | 35.77 | 35.77 | -1.89 (-5.02%) | 2,648,358 |
| 27 Dec 2018 | CNY | 39.28 | 39.28 | 37.61 | 37.66 | 37.66 | -0.96 (-2.49%) | 2,185,786 |
| 26 Dec 2018 | CNY | 38.9 | 39.35 | 38.43 | 38.62 | 38.62 | -0.29 (-0.75%) | 2,080,031 |
| 25 Dec 2018 | CNY | 39.73 | 39.73 | 37.82 | 38.91 | 38.91 | -1.49 (-3.69%) | 2,920,905 |
