| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 27.67 | 27.98 | 27.2 | 27.68 | 27.68 | -0.24 (-0.86%) | 3,018,093 |
| 6 Mar 2019 | CNY | 28.13 | 28.36 | 27.34 | 27.92 | 27.92 | -0.08 (-0.29%) | 2,784,052 |
| 5 Mar 2019 | CNY | 27.38 | 28.02 | 27.23 | 28 | 28 | +0.15 (+0.54%) | 2,939,700 |
| 4 Mar 2019 | CNY | 27.68 | 28.54 | 27.2 | 27.85 | 27.85 | +0.48 (+1.75%) | 4,137,546 |
| 1 Mar 2019 | CNY | 27.85 | 27.97 | 26.98 | 27.37 | 27.37 | -0.38 (-1.37%) | 3,072,996 |
| 28 Feb 2019 | CNY | 26.39 | 28.15 | 25.78 | 27.75 | 27.75 | +1.37 (+5.19%) | 4,673,939 |
| 27 Feb 2019 | CNY | 26.05 | 27.25 | 26 | 26.38 | 26.38 | +0.35 (+1.34%) | 3,771,976 |
| 26 Feb 2019 | CNY | 25.54 | 27.28 | 25.2 | 26.03 | 26.03 | +0.49 (+1.92%) | 5,152,325 |
| 25 Feb 2019 | CNY | 23.97 | 25.54 | 23.72 | 25.54 | 25.54 | +1.85 (+7.81%) | 4,603,679 |
| 22 Feb 2019 | CNY | 23.5 | 23.73 | 23.05 | 23.69 | 23.69 | +0.19 (+0.81%) | 2,215,701 |
| 21 Feb 2019 | CNY | 23.75 | 23.95 | 23.4 | 23.5 | 23.5 | -0.21 (-0.89%) | 2,316,689 |
| 20 Feb 2019 | CNY | 23.54 | 24.2 | 23.16 | 23.71 | 23.71 | -0.22 (-0.92%) | 2,520,797 |
| 19 Feb 2019 | CNY | 24.64 | 24.88 | 23.58 | 23.93 | 23.93 | -0.58 (-2.37%) | 2,884,661 |
| 18 Feb 2019 | CNY | 23.75 | 24.53 | 23.75 | 24.51 | 24.51 | +0.77 (+3.24%) | 2,498,450 |
| 15 Feb 2019 | CNY | 24.06 | 24.36 | 23.7 | 23.74 | 23.74 | -0.33 (-1.37%) | 1,538,413 |
| 14 Feb 2019 | CNY | 24.1 | 24.25 | 23.66 | 24.07 | 24.07 | -0.03 (-0.12%) | 1,655,734 |
| 13 Feb 2019 | CNY | 23.71 | 24.15 | 23.51 | 24.1 | 24.1 | +0.4 (+1.69%) | 2,316,714 |
| 12 Feb 2019 | CNY | 23.5 | 24.3 | 23.11 | 23.7 | 23.7 | +0.5 (+2.16%) | 2,689,691 |
| 11 Feb 2019 | CNY | 22.51 | 23.23 | 22.51 | 23.2 | 23.2 | +0.71 (+3.16%) | 1,872,382 |
| 1 Feb 2019 | CNY | 21.54 | 22.5 | 21.54 | 22.49 | 22.49 | +0.97 (+4.51%) | 849,427 |
| 31 Jan 2019 | CNY | 22.12 | 22.49 | 21.5 | 21.52 | 21.52 | -0.6 (-2.71%) | 998,782 |
| 30 Jan 2019 | CNY | 22.99 | 23.05 | 22 | 22.12 | 22.12 | -0.87 (-3.78%) | 1,113,510 |
| 29 Jan 2019 | CNY | 22.58 | 23 | 22.23 | 22.99 | 22.99 | +0.41 (+1.82%) | 1,045,676 |
| 28 Jan 2019 | CNY | 22.99 | 23.09 | 22.49 | 22.58 | 22.58 | -0.4 (-1.74%) | 1,203,647 |
| 25 Jan 2019 | CNY | 23.12 | 23.35 | 22.92 | 22.98 | 22.98 | -0.14 (-0.61%) | 1,127,797 |
| 24 Jan 2019 | CNY | 23.35 | 23.49 | 23.07 | 23.12 | 23.12 | -0.23 (-0.99%) | 1,319,990 |
| 23 Jan 2019 | CNY | 23.15 | 23.52 | 22.93 | 23.35 | 23.35 | +0.07 (+0.30%) | 1,222,503 |
| 22 Jan 2019 | CNY | 23.61 | 24.03 | 22.98 | 23.28 | 23.28 | -0.42 (-1.77%) | 2,364,735 |
| 21 Jan 2019 | CNY | 24 | 24.19 | 23.58 | 23.7 | 23.7 | -0.25 (-1.04%) | 3,183,229 |
| 18 Jan 2019 | CNY | 22.61 | 24.69 | 22.61 | 23.95 | 23.95 | +1.34 (+5.93%) | 3,861,435 |
