| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 30.6 | 31.28 | 30.6 | 30.91 | 30.91 | +0.51 (+1.68%) | 12,112,783 |
| 27 Feb 2019 | CNY | 31.31 | 31.7 | 29.98 | 30.4 | 30.4 | -0.91 (-2.91%) | 15,791,605 |
| 26 Feb 2019 | CNY | 31.2 | 33.09 | 31.18 | 31.31 | 31.31 | -0.31 (-0.98%) | 20,412,428 |
| 25 Feb 2019 | CNY | 29.4 | 31.95 | 29.23 | 31.62 | 31.62 | +2.43 (+8.32%) | 25,411,506 |
| 22 Feb 2019 | CNY | 29 | 29.22 | 28.46 | 29.19 | 29.19 | 0.0 (0.0%) | 15,338,660 |
| 21 Feb 2019 | CNY | 29.4 | 29.83 | 28.74 | 29.19 | 29.19 | -0.21 (-0.71%) | 12,663,314 |
| 20 Feb 2019 | CNY | 29.5 | 30.3 | 29.18 | 29.4 | 29.4 | -0.29 (-0.98%) | 8,131,572 |
| 19 Feb 2019 | CNY | 30.55 | 30.7 | 29.21 | 29.69 | 29.69 | -0.8 (-2.62%) | 12,181,566 |
| 18 Feb 2019 | CNY | 29.8 | 30.63 | 29.33 | 30.49 | 30.49 | +0.79 (+2.66%) | 10,064,518 |
| 15 Feb 2019 | CNY | 30.51 | 30.6 | 29.68 | 29.7 | 29.7 | -1.01 (-3.29%) | 10,722,587 |
| 14 Feb 2019 | CNY | 29.4 | 31.42 | 29.3 | 30.71 | 30.71 | +1.18 (+4.00%) | 14,886,992 |
| 13 Feb 2019 | CNY | 29.6 | 29.83 | 29.11 | 29.53 | 29.53 | +0.22 (+0.75%) | 9,518,620 |
| 12 Feb 2019 | CNY | 29.32 | 29.55 | 28.96 | 29.31 | 29.31 | +0.01 (+0.03%) | 6,870,689 |
| 11 Feb 2019 | CNY | 28.75 | 29.44 | 28.52 | 29.3 | 29.3 | +0.6 (+2.09%) | 8,316,450 |
| 1 Feb 2019 | CNY | 27.15 | 28.74 | 27.09 | 28.7 | 28.7 | +1.8 (+6.69%) | 9,337,041 |
| 31 Jan 2019 | CNY | 27 | 27.37 | 26.68 | 26.9 | 26.9 | 0.0 (0.0%) | 5,466,548 |
| 30 Jan 2019 | CNY | 28.35 | 28.35 | 26.81 | 26.9 | 26.9 | -1.2 (-4.27%) | 8,746,948 |
| 29 Jan 2019 | CNY | 28.8 | 28.84 | 27.6 | 28.1 | 28.1 | -0.76 (-2.63%) | 6,245,271 |
| 28 Jan 2019 | CNY | 28.94 | 29.12 | 28.51 | 28.86 | 28.86 | +0.15 (+0.52%) | 5,260,633 |
| 25 Jan 2019 | CNY | 28.27 | 29.2 | 28.27 | 28.71 | 28.71 | +0.17 (+0.60%) | 11,069,891 |
| 24 Jan 2019 | CNY | 28.68 | 29.9 | 28.25 | 28.54 | 28.54 | -0.24 (-0.83%) | 14,539,225 |
| 23 Jan 2019 | CNY | 27.5 | 28.87 | 27.43 | 28.78 | 28.78 | +1.18 (+4.28%) | 11,565,154 |
| 22 Jan 2019 | CNY | 27.25 | 28.28 | 27.1 | 27.6 | 27.6 | +0.58 (+2.15%) | 11,465,602 |
| 21 Jan 2019 | CNY | 26.8 | 27.25 | 26.68 | 27.02 | 27.02 | +0.22 (+0.82%) | 5,169,288 |
| 18 Jan 2019 | CNY | 27.1 | 27.1 | 26.55 | 26.8 | 26.8 | -0.1 (-0.37%) | 5,414,203 |
| 17 Jan 2019 | CNY | 27.29 | 27.29 | 26.81 | 26.9 | 26.9 | +0.02 (+0.07%) | 4,189,087 |
| 16 Jan 2019 | CNY | 27.2 | 27.51 | 26.75 | 26.88 | 26.88 | -0.47 (-1.72%) | 5,074,795 |
| 15 Jan 2019 | CNY | 26.97 | 27.38 | 26.51 | 27.35 | 27.35 | +0.32 (+1.18%) | 7,329,209 |
| 14 Jan 2019 | CNY | 26.81 | 27.26 | 26.73 | 27.03 | 27.03 | +0.08 (+0.30%) | 5,255,918 |
| 11 Jan 2019 | CNY | 26.96 | 27.2 | 26.66 | 26.95 | 26.95 | -0.01 (-0.04%) | 4,353,370 |
