| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 40.01 | 42.19 | 39.01 | 40.72 | 40.72 | -1.43 (-3.39%) | 1,604,661 |
| 7 Mar 2019 | CNY | 40.87 | 43.4 | 40.51 | 42.15 | 42.15 | +1.22 (+2.98%) | 2,302,116 |
| 6 Mar 2019 | CNY | 41.6 | 41.78 | 40.28 | 40.93 | 40.93 | -1 (-2.38%) | 2,525,559 |
| 5 Mar 2019 | CNY | 42.37 | 43.15 | 40.69 | 41.93 | 41.93 | -1.22 (-2.83%) | 2,106,140 |
| 4 Mar 2019 | CNY | 41.4 | 44.4 | 41.32 | 43.15 | 43.15 | +2.71 (+6.70%) | 2,219,310 |
| 1 Mar 2019 | CNY | 39.5 | 41 | 38.8 | 40.44 | 40.44 | +2.44 (+6.42%) | 1,778,165 |
| 28 Feb 2019 | CNY | 37.66 | 39.5 | 37.55 | 38 | 38 | +0.45 (+1.20%) | 1,579,950 |
| 27 Feb 2019 | CNY | 38 | 39.65 | 36.55 | 37.55 | 37.55 | +1.07 (+2.93%) | 2,127,860 |
| 26 Feb 2019 | CNY | 34.61 | 38.94 | 34.55 | 36.48 | 36.48 | +1.08 (+3.05%) | 2,837,216 |
| 25 Feb 2019 | CNY | 32.7 | 35.4 | 32.52 | 35.4 | 35.4 | +3.22 (+10.01%) | 1,643,821 |
| 22 Feb 2019 | CNY | 30.94 | 32.75 | 30.94 | 32.18 | 32.18 | +1.24 (+4.01%) | 1,298,583 |
| 21 Feb 2019 | CNY | 31.47 | 31.96 | 30.55 | 30.94 | 30.94 | -0.52 (-1.65%) | 763,925 |
| 20 Feb 2019 | CNY | 31.5 | 31.95 | 30.8 | 31.46 | 31.46 | +0.02 (+0.06%) | 706,584 |
| 19 Feb 2019 | CNY | 31.5 | 32.48 | 31.1 | 31.44 | 31.44 | -0.28 (-0.88%) | 940,549 |
| 18 Feb 2019 | CNY | 31.1 | 31.8 | 30.79 | 31.72 | 31.72 | +1 (+3.26%) | 785,084 |
| 15 Feb 2019 | CNY | 30.9 | 31.48 | 30.65 | 30.72 | 30.72 | -0.48 (-1.54%) | 501,011 |
| 14 Feb 2019 | CNY | 30.44 | 31.39 | 30.44 | 31.2 | 31.2 | +0.76 (+2.50%) | 1,013,939 |
| 13 Feb 2019 | CNY | 30 | 30.8 | 29.81 | 30.44 | 30.44 | +0.3 (+1.00%) | 1,012,427 |
| 12 Feb 2019 | CNY | 29.05 | 30.15 | 29.05 | 30.14 | 30.14 | +0.82 (+2.80%) | 822,457 |
| 11 Feb 2019 | CNY | 29.17 | 29.38 | 28.82 | 29.32 | 29.32 | +0.42 (+1.45%) | 673,857 |
| 1 Feb 2019 | CNY | 28.5 | 29.18 | 28.11 | 28.9 | 28.9 | +0.64 (+2.26%) | 512,964 |
| 31 Jan 2019 | CNY | 28.01 | 28.56 | 27.09 | 28.26 | 28.26 | +0.06 (+0.21%) | 605,515 |
| 30 Jan 2019 | CNY | 29 | 29 | 28.2 | 28.2 | 28.2 | -0.9 (-3.09%) | 644,808 |
| 29 Jan 2019 | CNY | 27.46 | 29.19 | 27.28 | 29.1 | 29.1 | +2.02 (+7.46%) | 1,422,800 |
| 28 Jan 2019 | CNY | 27.55 | 28.1 | 27 | 27.08 | 27.08 | -0.43 (-1.56%) | 611,264 |
| 25 Jan 2019 | CNY | 27.86 | 28.28 | 27.45 | 27.51 | 27.51 | -0.4 (-1.43%) | 533,307 |
| 24 Jan 2019 | CNY | 27.89 | 28.35 | 27.63 | 27.91 | 27.91 | -0.34 (-1.20%) | 447,234 |
| 23 Jan 2019 | CNY | 28.92 | 28.93 | 27.68 | 28.25 | 28.25 | -0.67 (-2.32%) | 716,677 |
| 22 Jan 2019 | CNY | 28.8 | 29.31 | 28.6 | 28.92 | 28.92 | +0.01 (+0.03%) | 364,277 |
| 21 Jan 2019 | CNY | 28.94 | 29.85 | 28.5 | 28.91 | 28.91 | -0.34 (-1.16%) | 565,300 |
