| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 28.4 | 28.9 | 27.51 | 27.88 | 27.88 | -1.01 (-3.50%) | 11,855,564 |
| 7 Mar 2019 | CNY | 29.48 | 29.48 | 28.29 | 28.89 | 28.89 | -0.59 (-2.00%) | 11,348,993 |
| 6 Mar 2019 | CNY | 29.89 | 30.13 | 28.66 | 29.48 | 29.48 | +0.07 (+0.24%) | 15,521,226 |
| 5 Mar 2019 | CNY | 29 | 29.84 | 28.5 | 29.41 | 29.41 | +0.64 (+2.22%) | 21,622,706 |
| 4 Mar 2019 | CNY | 26.5 | 28.77 | 26.37 | 28.77 | 28.77 | +2.62 (+10.02%) | 31,802,687 |
| 1 Mar 2019 | CNY | 26.7 | 26.7 | 25.6 | 26.15 | 26.15 | -0.23 (-0.87%) | 10,335,138 |
| 28 Feb 2019 | CNY | 26.01 | 26.86 | 25.97 | 26.38 | 26.38 | +0.5 (+1.93%) | 6,168,474 |
| 27 Feb 2019 | CNY | 26.46 | 26.76 | 25.59 | 25.88 | 25.88 | -0.56 (-2.12%) | 7,488,051 |
| 26 Feb 2019 | CNY | 27.35 | 27.35 | 26.29 | 26.44 | 26.44 | -0.91 (-3.33%) | 9,908,613 |
| 25 Feb 2019 | CNY | 26.58 | 27.45 | 26.23 | 27.35 | 27.35 | +1.18 (+4.51%) | 8,830,897 |
| 22 Feb 2019 | CNY | 25.38 | 26.2 | 25.38 | 26.17 | 26.17 | +0.64 (+2.51%) | 3,980,231 |
| 21 Feb 2019 | CNY | 25.91 | 26.37 | 25.31 | 25.53 | 25.53 | -0.36 (-1.39%) | 6,435,611 |
| 20 Feb 2019 | CNY | 25.85 | 26.09 | 25.65 | 25.89 | 25.89 | -0.11 (-0.42%) | 3,222,156 |
| 19 Feb 2019 | CNY | 25.65 | 26.26 | 25.59 | 26 | 26 | +0.22 (+0.85%) | 5,819,965 |
| 18 Feb 2019 | CNY | 24.98 | 25.98 | 24.85 | 25.78 | 25.78 | +1 (+4.04%) | 6,697,538 |
| 15 Feb 2019 | CNY | 24.99 | 25.09 | 24.75 | 24.78 | 24.78 | -0.17 (-0.68%) | 2,885,469 |
| 14 Feb 2019 | CNY | 25 | 25.04 | 24.79 | 24.95 | 24.95 | -0.05 (-0.20%) | 2,838,496 |
| 13 Feb 2019 | CNY | 24.8 | 25.16 | 24.8 | 25 | 25 | +0.25 (+1.01%) | 5,476,050 |
| 12 Feb 2019 | CNY | 24.97 | 25.3 | 24.58 | 24.75 | 24.75 | -0.2 (-0.80%) | 4,280,512 |
| 11 Feb 2019 | CNY | 24.32 | 25.1 | 24.32 | 24.95 | 24.95 | +0.59 (+2.42%) | 3,503,801 |
| 1 Feb 2019 | CNY | 23.65 | 24.38 | 23.22 | 24.36 | 24.36 | +0.98 (+4.19%) | 3,040,282 |
| 31 Jan 2019 | CNY | 23.1 | 23.69 | 23.08 | 23.38 | 23.38 | +0.88 (+3.91%) | 3,168,767 |
| 30 Jan 2019 | CNY | 22.83 | 23.15 | 22.5 | 22.5 | 22.5 | -0.33 (-1.45%) | 1,957,863 |
| 29 Jan 2019 | CNY | 23.4 | 23.4 | 22.68 | 22.83 | 22.83 | -0.64 (-2.73%) | 3,021,331 |
| 28 Jan 2019 | CNY | 23.65 | 24.07 | 23.28 | 23.47 | 23.47 | -0.11 (-0.47%) | 1,957,355 |
| 25 Jan 2019 | CNY | 23.98 | 23.98 | 23.41 | 23.58 | 23.58 | -0.4 (-1.67%) | 3,759,873 |
| 24 Jan 2019 | CNY | 23.87 | 24.15 | 23.8 | 23.98 | 23.98 | +0.19 (+0.80%) | 2,220,792 |
| 23 Jan 2019 | CNY | 24.05 | 24.4 | 23.65 | 23.79 | 23.79 | -0.33 (-1.37%) | 2,047,523 |
| 22 Jan 2019 | CNY | 24.39 | 24.5 | 24.04 | 24.12 | 24.12 | -0.13 (-0.54%) | 1,963,098 |
| 21 Jan 2019 | CNY | 24.03 | 24.56 | 24.03 | 24.25 | 24.25 | +0.22 (+0.92%) | 1,997,117 |
