| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 47.6667 | 51.2667 | 46.0667 | 47.0067 | 47.0067 | -1.247 (-2.58%) | 3,663,838 |
| 7 Mar 2019 | CNY | 48.6667 | 49.32 | 47.8 | 48.2533 | 48.2533 | -0.813 (-1.66%) | 1,693,500 |
| 6 Mar 2019 | CNY | 49.3267 | 49.7333 | 47.68 | 49.0667 | 49.0667 | -0.5 (-1.01%) | 2,720,088 |
| 5 Mar 2019 | CNY | 47.2533 | 49.92 | 46.68 | 49.5667 | 49.5667 | +2.233 (+4.72%) | 2,955,679 |
| 4 Mar 2019 | CNY | 44.22 | 47.84 | 44.22 | 47.3333 | 47.3333 | +3.133 (+7.09%) | 4,399,792 |
| 1 Mar 2019 | CNY | 44.7467 | 44.7467 | 43.1533 | 44.2 | 44.2 | -0.267 (-0.60%) | 1,413,925 |
| 28 Feb 2019 | CNY | 43.98 | 44.7667 | 43.02 | 44.4667 | 44.4667 | +0.5 (+1.14%) | 1,875,678 |
| 27 Feb 2019 | CNY | 44.8067 | 46.6467 | 43.4733 | 43.9667 | 43.9667 | -1.173 (-2.60%) | 3,829,336 |
| 26 Feb 2019 | CNY | 44.58 | 46.6667 | 43.4867 | 45.14 | 45.14 | +0.573 (+1.29%) | 5,474,370 |
| 25 Feb 2019 | CNY | 43.3333 | 45.4667 | 42.8933 | 44.5667 | 44.5667 | +2.88 (+6.91%) | 5,595,996 |
| 22 Feb 2019 | CNY | 40.3 | 41.7467 | 40.2 | 41.6867 | 41.6867 | +0.833 (+2.04%) | 3,149,184 |
| 21 Feb 2019 | CNY | 41.1867 | 42.24 | 40.3333 | 40.8533 | 40.8533 | -0.333 (-0.81%) | 2,504,790 |
| 20 Feb 2019 | CNY | 41.8 | 41.8 | 40.6 | 41.1867 | 41.1867 | -0.807 (-1.92%) | 2,162,854 |
| 19 Feb 2019 | CNY | 42.34 | 42.6267 | 40.7 | 41.9933 | 41.9933 | -0.807 (-1.88%) | 3,545,400 |
| 18 Feb 2019 | CNY | 41.2 | 43.0067 | 40.68 | 42.8 | 42.8 | +2.467 (+6.12%) | 5,761,002 |
| 15 Feb 2019 | CNY | 41.0333 | 41.06 | 39.9667 | 40.3333 | 40.3333 | -1 (-2.42%) | 4,185,930 |
| 14 Feb 2019 | CNY | 41.5333 | 41.8 | 40.3867 | 41.3333 | 41.3333 | -1.347 (-3.16%) | 7,893,751 |
| 13 Feb 2019 | CNY | 43.3333 | 43.34 | 41.1067 | 42.68 | 42.68 | +1.993 (+4.90%) | 6,296,650 |
| 12 Feb 2019 | CNY | 39.12 | 42.2667 | 38.3333 | 40.6867 | 40.6867 | +1.833 (+4.72%) | 3,409,273 |
| 11 Feb 2019 | CNY | 38.2333 | 39.6667 | 37.7533 | 38.8533 | 38.8533 | +0.987 (+2.61%) | 2,368,140 |
| 1 Feb 2019 | CNY | 35.9933 | 38.8533 | 35.7667 | 37.8667 | 37.8667 | +2.107 (+5.89%) | 2,759,182 |
| 31 Jan 2019 | CNY | 35.44 | 36.2667 | 35.3333 | 35.76 | 35.76 | +0.073 (+0.21%) | 1,183,762 |
| 30 Jan 2019 | CNY | 35.3133 | 36.32 | 34.6533 | 35.6867 | 35.6867 | +0.38 (+1.08%) | 1,291,827 |
| 29 Jan 2019 | CNY | 35.7867 | 35.7867 | 34.88 | 35.3067 | 35.3067 | -0.227 (-0.64%) | 1,038,778 |
| 28 Jan 2019 | CNY | 36.14 | 36.32 | 35.4 | 35.5333 | 35.5333 | +0.027 (+0.07%) | 1,614,462 |
| 25 Jan 2019 | CNY | 34.6667 | 36.0667 | 34.32 | 35.5067 | 35.5067 | +1.007 (+2.92%) | 2,827,141 |
| 24 Jan 2019 | CNY | 32.3333 | 34.8533 | 32.3333 | 34.5 | 34.5 | +1.287 (+3.87%) | 2,082,388 |
| 23 Jan 2019 | CNY | 33.3867 | 33.7333 | 32.9867 | 33.2133 | 33.2133 | -0.173 (-0.52%) | 785,755 |
| 22 Jan 2019 | CNY | 33.6133 | 34.1733 | 33.3733 | 33.3867 | 33.3867 | -0.213 (-0.63%) | 1,316,233 |
| 21 Jan 2019 | CNY | 33.4867 | 34.2933 | 33 | 33.6 | 33.6 | +0.147 (+0.44%) | 1,026,279 |
