| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 24.8947 | 25.9895 | 24.6316 | 24.9684 | 24.9684 | -0.3 (-1.19%) | 5,642,257 |
| 7 Mar 2019 | CNY | 25.7895 | 25.7895 | 24.6368 | 25.2684 | 25.2684 | -0.574 (-2.22%) | 5,224,080 |
| 6 Mar 2019 | CNY | 26.379 | 26.9474 | 25.4211 | 25.8421 | 25.8421 | -0.51 (-1.94%) | 4,762,667 |
| 5 Mar 2019 | CNY | 25.6316 | 26.3842 | 25.3158 | 26.3526 | 26.3526 | +0.663 (+2.58%) | 3,517,420 |
| 4 Mar 2019 | CNY | 25.5316 | 26.4211 | 25.4474 | 25.6895 | 25.6895 | +0.321 (+1.27%) | 4,786,185 |
| 1 Mar 2019 | CNY | 25.3158 | 25.4316 | 24.4737 | 25.3684 | 25.3684 | +0.216 (+0.86%) | 2,552,399 |
| 28 Feb 2019 | CNY | 24.6737 | 25.2526 | 24.6316 | 25.1526 | 25.1526 | +0.595 (+2.42%) | 3,271,872 |
| 27 Feb 2019 | CNY | 25.4737 | 25.5684 | 24.2947 | 24.5579 | 24.5579 | -0.81 (-3.19%) | 4,387,521 |
| 26 Feb 2019 | CNY | 25.0526 | 26.5842 | 24.5053 | 25.3684 | 25.3684 | +0.542 (+2.18%) | 6,567,918 |
| 25 Feb 2019 | CNY | 24.2947 | 25.0947 | 24.1316 | 24.8263 | 24.8263 | +0.532 (+2.19%) | 4,560,970 |
| 22 Feb 2019 | CNY | 24.5263 | 24.6263 | 23.5842 | 24.2947 | 24.2947 | -0.379 (-1.54%) | 4,834,842 |
| 21 Feb 2019 | CNY | 24.2947 | 25.0842 | 24.2947 | 24.6737 | 24.6737 | +0.416 (+1.71%) | 2,979,462 |
| 20 Feb 2019 | CNY | 24.379 | 24.7421 | 23.8632 | 24.2579 | 24.2579 | -0.242 (-0.99%) | 3,443,428 |
| 19 Feb 2019 | CNY | 24.9947 | 25.2316 | 24.2684 | 24.5 | 24.5 | -0.447 (-1.79%) | 2,503,544 |
| 18 Feb 2019 | CNY | 23.9895 | 25.0684 | 23.8474 | 24.9474 | 24.9474 | +1.074 (+4.50%) | 3,767,342 |
| 15 Feb 2019 | CNY | 24.0316 | 24.1053 | 23.5053 | 23.8737 | 23.8737 | -0.111 (-0.46%) | 2,049,273 |
| 14 Feb 2019 | CNY | 23.1211 | 24.2105 | 23.1211 | 23.9842 | 23.9842 | +1.137 (+4.98%) | 3,819,701 |
| 13 Feb 2019 | CNY | 22.9579 | 23.0421 | 22.4053 | 22.8474 | 22.8474 | +0.137 (+0.60%) | 1,814,952 |
| 12 Feb 2019 | CNY | 22.8316 | 22.9737 | 22.5526 | 22.7105 | 22.7105 | +0.079 (+0.35%) | 2,129,909 |
| 11 Feb 2019 | CNY | 21.5421 | 22.8316 | 21.4 | 22.6316 | 22.6316 | +1.079 (+5.01%) | 2,492,326 |
| 1 Feb 2019 | CNY | 20.9474 | 21.6632 | 20.6 | 21.5526 | 21.5526 | +0.663 (+3.17%) | 1,729,195 |
| 31 Jan 2019 | CNY | 21.3474 | 21.3474 | 20.4316 | 20.8895 | 20.8895 | -0.179 (-0.85%) | 1,432,280 |
| 30 Jan 2019 | CNY | 21.3263 | 21.5474 | 21.0053 | 21.0684 | 21.0684 | -0.279 (-1.31%) | 1,133,091 |
| 29 Jan 2019 | CNY | 21.5895 | 21.8895 | 21.2474 | 21.3474 | 21.3474 | -0.316 (-1.46%) | 1,086,509 |
| 28 Jan 2019 | CNY | 21.6947 | 22.1895 | 21.5421 | 21.6632 | 21.6632 | -0.032 (-0.15%) | 1,338,563 |
| 25 Jan 2019 | CNY | 21.1895 | 21.9053 | 21.0579 | 21.6947 | 21.6947 | +0.642 (+3.05%) | 2,026,940 |
| 24 Jan 2019 | CNY | 21.5947 | 21.8316 | 21.0263 | 21.0526 | 21.0526 | -0.505 (-2.34%) | 2,557,990 |
| 23 Jan 2019 | CNY | 21.5211 | 21.9368 | 21.4947 | 21.5579 | 21.5579 | +0.011 (+0.05%) | 957,060 |
| 22 Jan 2019 | CNY | 22.0737 | 22.079 | 21.3737 | 21.5474 | 21.5474 | -0.4 (-1.82%) | 1,749,178 |
| 21 Jan 2019 | CNY | 22.079 | 22.4105 | 21.8053 | 21.9474 | 21.9474 | -0.026 (-0.12%) | 1,622,723 |
