| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 28.7067 | 30.44 | 28.14 | 28.5333 | 28.5333 | -0.707 (-2.42%) | 4,675,554 |
| 7 Mar 2019 | CNY | 28.6867 | 29.4333 | 28.14 | 29.24 | 29.24 | +0.58 (+2.02%) | 3,908,256 |
| 6 Mar 2019 | CNY | 28.6667 | 29.1333 | 28.04 | 28.66 | 28.66 | +0.44 (+1.56%) | 3,438,681 |
| 5 Mar 2019 | CNY | 27.4 | 28.2333 | 27.2667 | 28.22 | 28.22 | +0.627 (+2.27%) | 3,176,460 |
| 4 Mar 2019 | CNY | 27.2933 | 28.12 | 27.2133 | 27.5933 | 27.5933 | +0.433 (+1.60%) | 3,141,597 |
| 1 Mar 2019 | CNY | 27.1467 | 27.2867 | 26.52 | 27.16 | 27.16 | +0.053 (+0.20%) | 1,821,615 |
| 28 Feb 2019 | CNY | 27.4133 | 27.5133 | 26.8667 | 27.1067 | 27.1067 | -0.24 (-0.88%) | 1,822,050 |
| 27 Feb 2019 | CNY | 27.1867 | 27.9133 | 26.9467 | 27.3467 | 27.3467 | +0.247 (+0.91%) | 3,125,653 |
| 26 Feb 2019 | CNY | 27.3333 | 28.1667 | 26.6667 | 27.1 | 27.1 | -0.38 (-1.38%) | 3,862,576 |
| 25 Feb 2019 | CNY | 26.5467 | 27.5333 | 26 | 27.48 | 27.48 | +1.3 (+4.97%) | 3,748,860 |
| 22 Feb 2019 | CNY | 25.5267 | 26.1867 | 25.4933 | 26.18 | 26.18 | +0.42 (+1.63%) | 2,306,323 |
| 21 Feb 2019 | CNY | 25.8667 | 26.4333 | 25.58 | 25.76 | 25.76 | +0.093 (+0.36%) | 2,902,516 |
| 20 Feb 2019 | CNY | 25.8333 | 25.8667 | 25.2333 | 25.6667 | 25.6667 | -0.247 (-0.95%) | 1,572,960 |
| 19 Feb 2019 | CNY | 26.3533 | 26.3533 | 25.6733 | 25.9133 | 25.9133 | -0.173 (-0.66%) | 2,066,700 |
| 18 Feb 2019 | CNY | 25.6467 | 26.2267 | 25.5133 | 26.0867 | 26.0867 | +0.587 (+2.30%) | 2,041,200 |
| 15 Feb 2019 | CNY | 25.82 | 25.8933 | 25.46 | 25.5 | 25.5 | -0.32 (-1.24%) | 1,596,150 |
| 14 Feb 2019 | CNY | 25.38 | 26.06 | 25.0867 | 25.82 | 25.82 | +0.52 (+2.06%) | 2,487,645 |
| 13 Feb 2019 | CNY | 24.94 | 25.5667 | 24.9133 | 25.3 | 25.3 | +0.387 (+1.55%) | 2,603,892 |
| 12 Feb 2019 | CNY | 24.74 | 25.2533 | 24.6533 | 24.9133 | 24.9133 | +0.08 (+0.32%) | 1,283,850 |
| 11 Feb 2019 | CNY | 24 | 24.86 | 23.9333 | 24.8333 | 24.8333 | +0.8 (+3.33%) | 1,375,050 |
| 1 Feb 2019 | CNY | 23.3333 | 24.1067 | 23.3333 | 24.0333 | 24.0333 | +0.767 (+3.29%) | 981,192 |
| 31 Jan 2019 | CNY | 24.1333 | 24.2467 | 22.8667 | 23.2667 | 23.2667 | -0.747 (-3.11%) | 1,522,500 |
| 30 Jan 2019 | CNY | 24.4133 | 24.7067 | 24 | 24.0133 | 24.0133 | -0.573 (-2.33%) | 775,500 |
| 29 Jan 2019 | CNY | 25.1267 | 25.1333 | 24.2533 | 24.5867 | 24.5867 | -0.613 (-2.43%) | 1,122,150 |
| 28 Jan 2019 | CNY | 25.0533 | 25.4933 | 24.7267 | 25.2 | 25.2 | +0.227 (+0.91%) | 1,815,150 |
| 25 Jan 2019 | CNY | 25.0333 | 25.04 | 24.6867 | 24.9733 | 24.9733 | +0.04 (+0.16%) | 973,950 |
| 24 Jan 2019 | CNY | 24.54 | 25.1867 | 24.54 | 24.9333 | 24.9333 | +0.187 (+0.75%) | 1,130,250 |
| 23 Jan 2019 | CNY | 25 | 25.1333 | 24.62 | 24.7467 | 24.7467 | -0.44 (-1.75%) | 1,386,774 |
| 22 Jan 2019 | CNY | 25.1667 | 25.3467 | 24.96 | 25.1867 | 25.1867 | -0.133 (-0.53%) | 1,304,250 |
| 21 Jan 2019 | CNY | 25.0333 | 25.4667 | 25 | 25.32 | 25.32 | +0.153 (+0.61%) | 1,402,866 |
