| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 29.06 | 29.13 | 27.89 | 28.94 | 28.94 | +0.52 (+1.83%) | 2,102,390 |
| 21 Feb 2019 | CNY | 28.95 | 29.2 | 28.4 | 28.42 | 28.42 | -0.53 (-1.83%) | 876,902 |
| 20 Feb 2019 | CNY | 29.03 | 29.34 | 28.81 | 28.95 | 28.95 | -0.51 (-1.73%) | 919,674 |
| 19 Feb 2019 | CNY | 29.83 | 29.83 | 28.56 | 29.46 | 29.46 | -0.4 (-1.34%) | 1,664,254 |
| 18 Feb 2019 | CNY | 29.26 | 29.86 | 29.05 | 29.86 | 29.86 | +0.66 (+2.26%) | 832,795 |
| 15 Feb 2019 | CNY | 29.6 | 29.89 | 28.9 | 29.2 | 29.2 | -0.46 (-1.55%) | 854,351 |
| 14 Feb 2019 | CNY | 29.03 | 30.36 | 28.8 | 29.66 | 29.66 | +0.68 (+2.35%) | 1,677,401 |
| 13 Feb 2019 | CNY | 27.95 | 29.07 | 27.9 | 28.98 | 28.98 | +0.98 (+3.50%) | 1,447,401 |
| 12 Feb 2019 | CNY | 28.04 | 28.77 | 27.67 | 28 | 28 | -0.04 (-0.14%) | 959,639 |
| 11 Feb 2019 | CNY | 27.47 | 28.05 | 26.9 | 28.04 | 28.04 | +0.7 (+2.56%) | 976,500 |
| 1 Feb 2019 | CNY | 26.59 | 27.54 | 26.3 | 27.34 | 27.34 | +0.75 (+2.82%) | 950,500 |
| 31 Jan 2019 | CNY | 26.48 | 26.99 | 26.48 | 26.59 | 26.59 | +0.28 (+1.06%) | 437,420 |
| 30 Jan 2019 | CNY | 27.25 | 27.52 | 26.3 | 26.31 | 26.31 | -0.81 (-2.99%) | 1,080,300 |
| 29 Jan 2019 | CNY | 26.9 | 27.79 | 26.45 | 27.12 | 27.12 | +0.01 (+0.04%) | 1,616,749 |
| 28 Jan 2019 | CNY | 27 | 27.8 | 26.76 | 27.11 | 27.11 | +0.31 (+1.16%) | 1,160,056 |
| 25 Jan 2019 | CNY | 25.5 | 27.49 | 25.5 | 26.8 | 26.8 | +1.3 (+5.10%) | 1,977,838 |
| 24 Jan 2019 | CNY | 26.25 | 26.53 | 25.3 | 25.5 | 25.5 | -0.94 (-3.56%) | 2,770,951 |
| 23 Jan 2019 | CNY | 26.4 | 26.8 | 26.4 | 26.44 | 26.44 | -0.36 (-1.34%) | 813,093 |
| 22 Jan 2019 | CNY | 27.52 | 27.52 | 26.4 | 26.8 | 26.8 | -0.79 (-2.86%) | 1,695,343 |
| 21 Jan 2019 | CNY | 26.35 | 27.99 | 26.35 | 27.59 | 27.59 | +0.91 (+3.41%) | 1,253,118 |
| 18 Jan 2019 | CNY | 26.47 | 26.79 | 26 | 26.68 | 26.68 | +0.33 (+1.25%) | 740,880 |
| 17 Jan 2019 | CNY | 26.9 | 26.99 | 26.3 | 26.35 | 26.35 | -0.85 (-3.12%) | 1,183,800 |
| 16 Jan 2019 | CNY | 26.1 | 27.43 | 25.98 | 27.2 | 27.2 | +0.45 (+1.68%) | 1,244,284 |
| 15 Jan 2019 | CNY | 26.53 | 26.98 | 26.45 | 26.75 | 26.75 | -0.08 (-0.30%) | 421,550 |
| 14 Jan 2019 | CNY | 26.7 | 27.03 | 26.38 | 26.83 | 26.83 | 0.0 (0.0%) | 525,653 |
| 11 Jan 2019 | CNY | 27.06 | 27.2 | 26.3 | 26.83 | 26.83 | -0.36 (-1.32%) | 1,632,570 |
| 10 Jan 2019 | CNY | 27.9 | 27.9 | 26.7 | 27.19 | 27.19 | -0.71 (-2.54%) | 1,438,209 |
| 9 Jan 2019 | CNY | 27.99 | 28.3 | 27.63 | 27.9 | 27.9 | -0.08 (-0.29%) | 992,861 |
| 8 Jan 2019 | CNY | 28.07 | 28.3 | 27.5 | 27.98 | 27.98 | -0.48 (-1.69%) | 869,457 |
| 7 Jan 2019 | CNY | 28.45 | 28.7 | 27.63 | 28.46 | 28.46 | +0.38 (+1.35%) | 1,014,278 |
