| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 33.36 | 35.45 | 33.26 | 35 | 35 | +1.64 (+4.92%) | 21,170,256 |
| 1 Mar 2019 | CNY | 32.76 | 33.87 | 32.4 | 33.36 | 33.36 | +0.94 (+2.90%) | 16,969,601 |
| 28 Feb 2019 | CNY | 32.65 | 33.85 | 31.9 | 32.42 | 32.42 | -1.89 (-5.51%) | 22,057,652 |
| 27 Feb 2019 | CNY | 38.58 | 39.87 | 34.18 | 34.31 | 34.31 | -3.67 (-9.66%) | 30,700,268 |
| 26 Feb 2019 | CNY | 36.45 | 40.32 | 35.5 | 37.98 | 37.98 | +1.33 (+3.63%) | 34,055,805 |
| 25 Feb 2019 | CNY | 34.88 | 37.56 | 34.88 | 36.65 | 36.65 | +1.22 (+3.44%) | 29,389,425 |
| 22 Feb 2019 | CNY | 34.2 | 37.52 | 33.83 | 35.43 | 35.43 | +0.43 (+1.23%) | 31,518,857 |
| 21 Feb 2019 | CNY | 32.22 | 35.19 | 32.05 | 35 | 35 | +2.55 (+7.86%) | 33,256,668 |
| 20 Feb 2019 | CNY | 32.5 | 32.87 | 31.41 | 32.45 | 32.45 | -0.5 (-1.52%) | 18,991,053 |
| 19 Feb 2019 | CNY | 32.62 | 34.36 | 31.53 | 32.95 | 32.95 | -0.21 (-0.63%) | 27,080,655 |
| 18 Feb 2019 | CNY | 31.59 | 34.8 | 31.2 | 33.16 | 33.16 | +1.34 (+4.21%) | 34,568,606 |
| 15 Feb 2019 | CNY | 28.96 | 31.82 | 28.62 | 31.82 | 31.82 | +2.89 (+9.99%) | 33,420,616 |
| 14 Feb 2019 | CNY | 28.32 | 29.36 | 28.2 | 28.93 | 28.93 | -0.01 (-0.03%) | 17,116,264 |
| 13 Feb 2019 | CNY | 27.84 | 30 | 27.11 | 28.94 | 28.94 | +1.09 (+3.91%) | 23,137,133 |
| 12 Feb 2019 | CNY | 27.21 | 28 | 26.9 | 27.85 | 27.85 | +0.42 (+1.53%) | 16,788,507 |
| 11 Feb 2019 | CNY | 26.05 | 27.68 | 25.9 | 27.43 | 27.43 | +1.75 (+6.81%) | 14,917,713 |
| 1 Feb 2019 | CNY | 25.4 | 25.73 | 25.06 | 25.68 | 25.68 | +0.66 (+2.64%) | 10,488,654 |
| 31 Jan 2019 | CNY | 26.42 | 26.99 | 24.71 | 25.02 | 25.02 | -1.77 (-6.61%) | 17,358,121 |
| 30 Jan 2019 | CNY | 28.73 | 28.98 | 26.7 | 26.79 | 26.79 | -2.17 (-7.49%) | 16,486,899 |
| 29 Jan 2019 | CNY | 28.21 | 29.06 | 27.22 | 28.96 | 28.96 | +0.54 (+1.90%) | 15,908,714 |
| 28 Jan 2019 | CNY | 29.19 | 29.51 | 27.8 | 28.42 | 28.42 | -1.96 (-6.45%) | 19,935,885 |
| 25 Jan 2019 | CNY | 32.74 | 33.8 | 30 | 30.38 | 30.38 | -1.73 (-5.39%) | 26,084,406 |
| 24 Jan 2019 | CNY | 34.1 | 34.1 | 31.8 | 32.11 | 32.11 | -2.87 (-8.20%) | 29,428,625 |
| 23 Jan 2019 | CNY | 31.6 | 35.5 | 31.4 | 34.98 | 34.98 | +2.63 (+8.13%) | 37,885,034 |
| 22 Jan 2019 | CNY | 31.1 | 33.58 | 31.01 | 32.35 | 32.35 | +0.95 (+3.03%) | 28,327,479 |
| 21 Jan 2019 | CNY | 31.34 | 32 | 30.68 | 31.4 | 31.4 | -0.14 (-0.44%) | 16,975,924 |
| 18 Jan 2019 | CNY | 32.02 | 32.55 | 30.61 | 31.54 | 31.54 | -1.33 (-4.05%) | 28,036,729 |
| 17 Jan 2019 | CNY | 33.4 | 34.12 | 32.71 | 32.87 | 32.87 | -0.48 (-1.44%) | 24,371,046 |
| 16 Jan 2019 | CNY | 32.67 | 34.28 | 32.61 | 33.35 | 33.35 | -0.34 (-1.01%) | 28,478,217 |
| 15 Jan 2019 | CNY | 34.67 | 35.35 | 33.1 | 33.69 | 33.69 | -2.82 (-7.72%) | 38,146,284 |
