| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 37.02 | 38.02 | 36.57 | 37.72 | 37.72 | +0.69 (+1.86%) | 1,681,243 |
| 6 Mar 2019 | CNY | 36.48 | 37.1 | 36.46 | 37.03 | 37.03 | +0.69 (+1.90%) | 1,372,135 |
| 5 Mar 2019 | CNY | 35.8 | 36.36 | 35.62 | 36.34 | 36.34 | +0.4 (+1.11%) | 1,058,000 |
| 4 Mar 2019 | CNY | 35.46 | 36.59 | 35.46 | 35.94 | 35.94 | +0.49 (+1.38%) | 1,813,303 |
| 1 Mar 2019 | CNY | 35.5 | 35.88 | 34.88 | 35.45 | 35.45 | -0.11 (-0.31%) | 1,011,643 |
| 28 Feb 2019 | CNY | 35.58 | 36.35 | 35.15 | 35.56 | 35.56 | +0.44 (+1.25%) | 1,320,982 |
| 27 Feb 2019 | CNY | 35.2 | 35.9 | 34.88 | 35.12 | 35.12 | -0.38 (-1.07%) | 1,163,262 |
| 26 Feb 2019 | CNY | 35.05 | 36.26 | 34.62 | 35.5 | 35.5 | +0.42 (+1.20%) | 1,668,122 |
| 25 Feb 2019 | CNY | 33.8 | 35.2 | 33.8 | 35.08 | 35.08 | +1.4 (+4.16%) | 1,399,012 |
| 22 Feb 2019 | CNY | 33.24 | 33.75 | 33.07 | 33.68 | 33.68 | +0.49 (+1.48%) | 620,800 |
| 21 Feb 2019 | CNY | 33.61 | 34.07 | 33.12 | 33.19 | 33.19 | -0.4 (-1.19%) | 773,600 |
| 20 Feb 2019 | CNY | 33.74 | 33.74 | 33.27 | 33.59 | 33.59 | -0.15 (-0.44%) | 525,700 |
| 19 Feb 2019 | CNY | 34.19 | 34.3 | 33.4 | 33.74 | 33.74 | +0.29 (+0.87%) | 1,164,963 |
| 18 Feb 2019 | CNY | 32.99 | 33.47 | 32.73 | 33.45 | 33.45 | +0.89 (+2.73%) | 776,476 |
| 15 Feb 2019 | CNY | 32.5 | 32.75 | 32.4 | 32.56 | 32.56 | +0.08 (+0.25%) | 473,141 |
| 14 Feb 2019 | CNY | 32.6 | 32.66 | 32.36 | 32.48 | 32.48 | -0.12 (-0.37%) | 667,582 |
| 13 Feb 2019 | CNY | 32.3 | 32.97 | 32.26 | 32.6 | 32.6 | +0.02 (+0.06%) | 980,053 |
| 12 Feb 2019 | CNY | 31.91 | 32.79 | 31.85 | 32.58 | 32.58 | +0.64 (+2.00%) | 575,700 |
| 11 Feb 2019 | CNY | 31.45 | 32.07 | 30.79 | 31.94 | 31.94 | +0.55 (+1.75%) | 555,808 |
| 1 Feb 2019 | CNY | 30.55 | 31.44 | 30.51 | 31.39 | 31.39 | +0.89 (+2.92%) | 345,500 |
| 31 Jan 2019 | CNY | 31.24 | 31.4 | 29.99 | 30.5 | 30.5 | -0.63 (-2.02%) | 568,107 |
| 30 Jan 2019 | CNY | 31.05 | 31.45 | 31.05 | 31.13 | 31.13 | -0.14 (-0.45%) | 452,343 |
| 29 Jan 2019 | CNY | 33.31 | 33.45 | 31.27 | 31.27 | 31.27 | -3.47 (-9.99%) | 1,817,176 |
| 28 Jan 2019 | CNY | 34.67 | 35.22 | 34.46 | 34.74 | 34.74 | +0.17 (+0.49%) | 752,400 |
| 25 Jan 2019 | CNY | 34.7 | 34.91 | 34.32 | 34.57 | 34.57 | -0.02 (-0.06%) | 593,800 |
| 24 Jan 2019 | CNY | 34.05 | 34.65 | 33.93 | 34.59 | 34.59 | +0.36 (+1.05%) | 562,876 |
| 23 Jan 2019 | CNY | 34.16 | 34.24 | 33.91 | 34.23 | 34.23 | +0.09 (+0.26%) | 351,376 |
| 22 Jan 2019 | CNY | 34.07 | 34.55 | 33.84 | 34.14 | 34.14 | +0.12 (+0.35%) | 621,520 |
| 21 Jan 2019 | CNY | 33.89 | 34.27 | 33.72 | 34.02 | 34.02 | +0.12 (+0.35%) | 534,120 |
| 18 Jan 2019 | CNY | 33.38 | 33.94 | 33.25 | 33.9 | 33.9 | +0.5 (+1.50%) | 385,100 |
