| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 43.09 | 45.5 | 42.5 | 43.65 | 43.65 | -0.17 (-0.39%) | 4,755,042 |
| 7 Mar 2019 | CNY | 44.83 | 44.89 | 43.2 | 43.82 | 43.82 | -1.33 (-2.95%) | 5,538,872 |
| 6 Mar 2019 | CNY | 46.68 | 47.86 | 44.28 | 45.15 | 45.15 | -1.25 (-2.69%) | 5,827,022 |
| 5 Mar 2019 | CNY | 44.99 | 46.4 | 43.9 | 46.4 | 46.4 | +1.58 (+3.53%) | 4,334,220 |
| 4 Mar 2019 | CNY | 42.49 | 46.67 | 42.26 | 44.82 | 44.82 | +2.39 (+5.63%) | 8,474,141 |
| 1 Mar 2019 | CNY | 41 | 42.8 | 41 | 42.43 | 42.43 | +1.25 (+3.04%) | 3,819,890 |
| 28 Feb 2019 | CNY | 39.2 | 41.25 | 39 | 41.18 | 41.18 | +2.18 (+5.59%) | 4,857,197 |
| 27 Feb 2019 | CNY | 38.95 | 39.96 | 38.42 | 39 | 39 | -0.32 (-0.81%) | 3,872,704 |
| 26 Feb 2019 | CNY | 38 | 40.3 | 37.33 | 39.32 | 39.32 | +1.45 (+3.83%) | 5,534,892 |
| 25 Feb 2019 | CNY | 35.66 | 37.93 | 35.66 | 37.87 | 37.87 | +2.47 (+6.98%) | 5,894,646 |
| 22 Feb 2019 | CNY | 34.85 | 35.56 | 33.82 | 35.4 | 35.4 | +0.06 (+0.17%) | 4,459,040 |
| 21 Feb 2019 | CNY | 35.19 | 36.65 | 34.9 | 35.34 | 35.34 | +0.18 (+0.51%) | 3,830,824 |
| 20 Feb 2019 | CNY | 35.65 | 35.65 | 34.75 | 35.16 | 35.16 | -0.14 (-0.40%) | 2,009,856 |
| 19 Feb 2019 | CNY | 35.19 | 36.5 | 34.96 | 35.3 | 35.3 | +0.11 (+0.31%) | 4,092,830 |
| 18 Feb 2019 | CNY | 33.55 | 35.23 | 33.54 | 35.19 | 35.19 | +1.88 (+5.64%) | 4,425,941 |
| 15 Feb 2019 | CNY | 33.54 | 33.82 | 33.1 | 33.31 | 33.31 | -0.2 (-0.60%) | 1,993,789 |
| 14 Feb 2019 | CNY | 33.8 | 33.94 | 33.42 | 33.51 | 33.51 | -0.49 (-1.44%) | 2,296,899 |
| 13 Feb 2019 | CNY | 33.65 | 34.05 | 33.1 | 34 | 34 | +0.2 (+0.59%) | 3,346,807 |
| 12 Feb 2019 | CNY | 32.7 | 34.46 | 32.68 | 33.8 | 33.8 | +1.12 (+3.43%) | 4,648,169 |
| 11 Feb 2019 | CNY | 31.78 | 32.8 | 31.5 | 32.68 | 32.68 | +0.88 (+2.77%) | 2,058,197 |
| 1 Feb 2019 | CNY | 30.37 | 31.86 | 30.3 | 31.8 | 31.8 | +1.7 (+5.65%) | 1,775,443 |
| 31 Jan 2019 | CNY | 30.1 | 30.76 | 30.06 | 30.1 | 30.1 | -0.01 (-0.03%) | 1,492,513 |
| 30 Jan 2019 | CNY | 30.33 | 30.96 | 30.03 | 30.11 | 30.11 | -0.4 (-1.31%) | 1,320,250 |
| 29 Jan 2019 | CNY | 31.45 | 31.45 | 28.91 | 30.51 | 30.51 | -0.94 (-2.99%) | 3,950,965 |
| 28 Jan 2019 | CNY | 31.95 | 32.28 | 31.01 | 31.45 | 31.45 | -0.71 (-2.21%) | 2,306,454 |
| 25 Jan 2019 | CNY | 32.64 | 32.64 | 31.65 | 32.16 | 32.16 | -0.49 (-1.50%) | 2,682,478 |
| 24 Jan 2019 | CNY | 32.78 | 33.16 | 32 | 32.65 | 32.65 | -0.17 (-0.52%) | 2,375,749 |
| 23 Jan 2019 | CNY | 32.21 | 33.22 | 32.13 | 32.82 | 32.82 | +0.21 (+0.64%) | 3,827,604 |
| 22 Jan 2019 | CNY | 33.15 | 33.3 | 32.28 | 32.61 | 32.61 | -0.49 (-1.48%) | 3,019,188 |
| 21 Jan 2019 | CNY | 34.26 | 34.27 | 32.68 | 33.1 | 33.1 | -0.78 (-2.30%) | 4,783,986 |
