| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 39 | 40.9438 | 38.125 | 40.3125 | 40.3125 | +1.381 (+3.55%) | 1,895,561 |
| 7 Mar 2019 | CNY | 38.9375 | 39.5625 | 38.2125 | 38.9313 | 38.9313 | 0.0 (0.0%) | 1,465,433 |
| 6 Mar 2019 | CNY | 39.4438 | 40.3125 | 38.75 | 38.9313 | 38.9313 | +0.244 (+0.63%) | 1,897,984 |
| 5 Mar 2019 | CNY | 38.2 | 39.5813 | 37.975 | 38.6875 | 38.6875 | -0.044 (-0.11%) | 1,799,979 |
| 4 Mar 2019 | CNY | 37.1688 | 40.9 | 36.9813 | 38.7313 | 38.7313 | +1.55 (+4.17%) | 3,408,491 |
| 1 Mar 2019 | CNY | 37.6313 | 38.0563 | 35.75 | 37.1813 | 37.1813 | +0.762 (+2.09%) | 2,161,873 |
| 28 Feb 2019 | CNY | 33.0125 | 36.4188 | 32.9313 | 36.4188 | 36.4188 | +3.312 (+10.01%) | 2,163,044 |
| 27 Feb 2019 | CNY | 33.8125 | 34.0313 | 32.8125 | 33.1063 | 33.1063 | -0.756 (-2.23%) | 1,372,779 |
| 26 Feb 2019 | CNY | 33.9188 | 34.1688 | 33.2313 | 33.8625 | 33.8625 | -0.2 (-0.59%) | 1,291,200 |
| 25 Feb 2019 | CNY | 33 | 34.8438 | 32.8313 | 34.0625 | 34.0625 | +0.969 (+2.93%) | 1,488,352 |
| 22 Feb 2019 | CNY | 32.3688 | 33.0938 | 31.9125 | 33.0938 | 33.0938 | +0.719 (+2.22%) | 903,275 |
| 21 Feb 2019 | CNY | 32.9375 | 33.0625 | 32.1438 | 32.375 | 32.375 | -0.475 (-1.45%) | 785,552 |
| 20 Feb 2019 | CNY | 32.5313 | 33.4438 | 32.0688 | 32.85 | 32.85 | +0.1 (+0.31%) | 944,201 |
| 19 Feb 2019 | CNY | 32 | 33.2375 | 32 | 32.75 | 32.75 | +0.463 (+1.43%) | 778,688 |
| 18 Feb 2019 | CNY | 31.2813 | 32.6125 | 31.2813 | 32.2875 | 32.2875 | +1.038 (+3.32%) | 969,203 |
| 15 Feb 2019 | CNY | 31.7875 | 32.1125 | 30.9938 | 31.25 | 31.25 | -0.256 (-0.81%) | 946,084 |
| 14 Feb 2019 | CNY | 31.4438 | 31.7 | 31.2875 | 31.5063 | 31.5063 | +0.125 (+0.40%) | 1,075,856 |
| 13 Feb 2019 | CNY | 30.8188 | 31.85 | 30.8188 | 31.3813 | 31.3813 | +0.456 (+1.48%) | 1,606,347 |
| 12 Feb 2019 | CNY | 29.75 | 31.1063 | 29.6188 | 30.925 | 30.925 | +1.306 (+4.41%) | 1,636,064 |
| 11 Feb 2019 | CNY | 29.1563 | 30.3063 | 28.9563 | 29.6188 | 29.6188 | +0.562 (+1.94%) | 1,047,867 |
| 1 Feb 2019 | CNY | 28.2625 | 29.25 | 27.875 | 29.0563 | 29.0563 | +0.681 (+2.40%) | 581,537 |
| 31 Jan 2019 | CNY | 28.7063 | 28.775 | 27.5125 | 28.375 | 28.375 | -0.319 (-1.11%) | 637,054 |
| 30 Jan 2019 | CNY | 28.7125 | 28.7125 | 28.2813 | 28.6938 | 28.6938 | -0.025 (-0.09%) | 496,456 |
| 29 Jan 2019 | CNY | 27.9375 | 28.875 | 27.9375 | 28.7188 | 28.7188 | +0.5 (+1.77%) | 766,464 |
| 28 Jan 2019 | CNY | 28.4063 | 28.8 | 27.6313 | 28.2188 | 28.2188 | -0.206 (-0.73%) | 871,035 |
| 25 Jan 2019 | CNY | 28.6438 | 28.6438 | 28.125 | 28.425 | 28.425 | -0.212 (-0.74%) | 559,936 |
| 24 Jan 2019 | CNY | 28.3063 | 28.75 | 27.8563 | 28.6375 | 28.6375 | +0.388 (+1.37%) | 476,352 |
| 23 Jan 2019 | CNY | 28.325 | 28.4313 | 27.8875 | 28.25 | 28.25 | -0.362 (-1.27%) | 581,472 |
| 22 Jan 2019 | CNY | 28.875 | 29.0625 | 28.15 | 28.6125 | 28.6125 | -0.094 (-0.33%) | 585,409 |
| 21 Jan 2019 | CNY | 28.3188 | 29.0625 | 28.3188 | 28.7063 | 28.7063 | +0.4 (+1.41%) | 702,400 |
