| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2019 | CNY | 28.7 | 29.95 | 28.7 | 29.82 | 29.82 | +1.13 (+3.94%) | 2,377,047 |
| 15 Feb 2019 | CNY | 28.99 | 29.28 | 28.65 | 28.69 | 28.69 | -0.28 (-0.97%) | 1,455,600 |
| 14 Feb 2019 | CNY | 28.68 | 29.18 | 28.5 | 28.97 | 28.97 | +0.2 (+0.70%) | 1,450,050 |
| 13 Feb 2019 | CNY | 28.37 | 28.98 | 28.36 | 28.77 | 28.77 | +0.78 (+2.79%) | 2,494,983 |
| 12 Feb 2019 | CNY | 27.65 | 28.57 | 27.48 | 27.99 | 27.99 | +0.44 (+1.60%) | 2,748,795 |
| 11 Feb 2019 | CNY | 26.42 | 27.74 | 26.4 | 27.55 | 27.55 | +0.31 (+1.14%) | 2,223,577 |
| 1 Feb 2019 | CNY | 26.31 | 27.35 | 26.27 | 27.24 | 27.24 | +0.94 (+3.57%) | 1,398,645 |
| 31 Jan 2019 | CNY | 26 | 26.47 | 26 | 26.3 | 26.3 | +0.55 (+2.14%) | 1,063,074 |
| 30 Jan 2019 | CNY | 25.73 | 26.32 | 25.28 | 25.75 | 25.75 | -0.05 (-0.19%) | 648,241 |
| 29 Jan 2019 | CNY | 26.12 | 26.29 | 25.3 | 25.8 | 25.8 | -0.44 (-1.68%) | 806,535 |
| 28 Jan 2019 | CNY | 26.1 | 26.7 | 26.1 | 26.24 | 26.24 | -0.04 (-0.15%) | 652,011 |
| 25 Jan 2019 | CNY | 26.25 | 26.58 | 26.22 | 26.28 | 26.28 | -0.22 (-0.83%) | 667,914 |
| 24 Jan 2019 | CNY | 26.07 | 26.58 | 26.07 | 26.5 | 26.5 | +0.43 (+1.65%) | 997,939 |
| 23 Jan 2019 | CNY | 26.44 | 26.44 | 26.02 | 26.07 | 26.07 | -0.52 (-1.96%) | 676,376 |
| 22 Jan 2019 | CNY | 26.35 | 26.62 | 26.08 | 26.59 | 26.59 | +0.22 (+0.83%) | 1,229,806 |
| 21 Jan 2019 | CNY | 26.5 | 27.1 | 26.37 | 26.37 | 26.37 | -0.18 (-0.68%) | 1,247,256 |
| 18 Jan 2019 | CNY | 26.45 | 26.68 | 26.3 | 26.55 | 26.55 | +0.04 (+0.15%) | 1,238,935 |
| 17 Jan 2019 | CNY | 26.3 | 26.75 | 26.2 | 26.51 | 26.51 | +0.06 (+0.23%) | 926,798 |
| 16 Jan 2019 | CNY | 26.13 | 26.7 | 25.82 | 26.45 | 26.45 | +0.35 (+1.34%) | 1,790,833 |
| 15 Jan 2019 | CNY | 25.5 | 26.29 | 25.32 | 26.1 | 26.1 | +0.54 (+2.11%) | 1,617,535 |
| 14 Jan 2019 | CNY | 25.4 | 25.95 | 25.12 | 25.56 | 25.56 | +0.02 (+0.08%) | 1,581,504 |
| 11 Jan 2019 | CNY | 25.12 | 25.6 | 24.87 | 25.54 | 25.54 | +0.41 (+1.63%) | 1,601,957 |
| 10 Jan 2019 | CNY | 25.45 | 25.65 | 25.1 | 25.13 | 25.13 | -0.38 (-1.49%) | 1,287,130 |
| 9 Jan 2019 | CNY | 25.52 | 26.14 | 25.48 | 25.51 | 25.51 | -0.27 (-1.05%) | 1,138,335 |
| 8 Jan 2019 | CNY | 25.86 | 25.94 | 25.3 | 25.78 | 25.78 | -0.11 (-0.42%) | 1,454,352 |
| 7 Jan 2019 | CNY | 25.7 | 26.1 | 25.41 | 25.89 | 25.89 | +0.39 (+1.53%) | 1,165,617 |
| 4 Jan 2019 | CNY | 24.9 | 25.9 | 24.52 | 25.5 | 25.5 | +0.39 (+1.55%) | 2,457,970 |
| 3 Jan 2019 | CNY | 25.34 | 25.5 | 24.87 | 25.11 | 25.11 | -0.23 (-0.91%) | 2,418,900 |
| 2 Jan 2019 | CNY | 27.17 | 27.17 | 24.7 | 25.34 | 25.34 | -1.65 (-6.11%) | 4,856,805 |
| 28 Dec 2018 | CNY | 26.78 | 27.17 | 26.28 | 26.99 | 26.99 | +0.28 (+1.05%) | 1,437,066 |
