| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 27.6 | 28.04 | 27.09 | 27.36 | 27.36 | -0.79 (-2.81%) | 2,039,149 |
| 27 Feb 2019 | CNY | 27 | 28.2 | 26.36 | 28.15 | 28.15 | +1.47 (+5.51%) | 4,650,081 |
| 26 Feb 2019 | CNY | 29.92 | 29.92 | 24.48 | 26.68 | 26.68 | -0.52 (-1.91%) | 6,826,739 |
| 25 Feb 2019 | CNY | 24.73 | 27.2 | 24.5 | 27.2 | 27.2 | +2.47 (+9.99%) | 5,649,896 |
| 22 Feb 2019 | CNY | 24.2 | 24.96 | 23.88 | 24.73 | 24.73 | +0.87 (+3.65%) | 3,525,474 |
| 21 Feb 2019 | CNY | 23.9 | 24.3 | 23.6 | 23.86 | 23.86 | -0.2 (-0.83%) | 2,327,973 |
| 20 Feb 2019 | CNY | 23.6 | 24.14 | 23.18 | 24.06 | 24.06 | +0.51 (+2.17%) | 2,207,922 |
| 19 Feb 2019 | CNY | 24 | 24.5 | 23.3 | 23.55 | 23.55 | +0.16 (+0.68%) | 2,642,948 |
| 18 Feb 2019 | CNY | 22.79 | 23.49 | 22.79 | 23.39 | 23.39 | +0.61 (+2.68%) | 1,911,774 |
| 15 Feb 2019 | CNY | 22.6 | 22.95 | 22.59 | 22.78 | 22.78 | +0.02 (+0.09%) | 1,473,600 |
| 14 Feb 2019 | CNY | 22.53 | 22.98 | 22.5 | 22.76 | 22.76 | +0.06 (+0.26%) | 1,678,670 |
| 13 Feb 2019 | CNY | 22.43 | 22.77 | 22.21 | 22.7 | 22.7 | +0.27 (+1.20%) | 1,789,145 |
| 12 Feb 2019 | CNY | 22.25 | 22.58 | 22.12 | 22.43 | 22.43 | +0.34 (+1.54%) | 1,383,400 |
| 11 Feb 2019 | CNY | 21.95 | 22.15 | 21.7 | 22.09 | 22.09 | +0.61 (+2.84%) | 1,273,749 |
| 1 Feb 2019 | CNY | 20.86 | 21.5 | 20.81 | 21.48 | 21.48 | +0.94 (+4.58%) | 1,245,569 |
| 31 Jan 2019 | CNY | 21.5 | 21.75 | 20.22 | 20.54 | 20.54 | -1.09 (-5.04%) | 1,637,300 |
| 30 Jan 2019 | CNY | 21.85 | 22.25 | 21.58 | 21.63 | 21.63 | -0.31 (-1.41%) | 1,041,049 |
| 29 Jan 2019 | CNY | 23.1 | 23.39 | 21.01 | 21.94 | 21.94 | -1.14 (-4.94%) | 1,578,849 |
| 28 Jan 2019 | CNY | 23.1 | 23.88 | 23.04 | 23.08 | 23.08 | -0.62 (-2.62%) | 1,719,523 |
| 25 Jan 2019 | CNY | 24.65 | 25.1 | 23.61 | 23.7 | 23.7 | -0.32 (-1.33%) | 2,812,300 |
| 24 Jan 2019 | CNY | 23.69 | 24.1 | 23.49 | 24.02 | 24.02 | +0.44 (+1.87%) | 1,662,899 |
| 23 Jan 2019 | CNY | 23.46 | 23.83 | 23.46 | 23.58 | 23.58 | +0.01 (+0.04%) | 1,134,949 |
| 22 Jan 2019 | CNY | 24.2 | 24.22 | 23.36 | 23.57 | 23.57 | -0.65 (-2.68%) | 2,458,148 |
| 21 Jan 2019 | CNY | 24.6 | 24.67 | 24 | 24.22 | 24.22 | -0.45 (-1.82%) | 2,449,558 |
| 18 Jan 2019 | CNY | 24.5 | 24.82 | 24.47 | 24.67 | 24.67 | +0.08 (+0.33%) | 1,698,000 |
| 17 Jan 2019 | CNY | 25.16 | 25.5 | 24.55 | 24.59 | 24.59 | -0.91 (-3.57%) | 3,762,198 |
| 16 Jan 2019 | CNY | 27.02 | 28.04 | 25.5 | 25.5 | 25.5 | -1.52 (-5.63%) | 7,383,232 |
| 15 Jan 2019 | CNY | 26.65 | 27.8 | 26.6 | 27.02 | 27.02 | +0.04 (+0.15%) | 3,493,198 |
| 14 Jan 2019 | CNY | 26.56 | 27.3 | 26.02 | 26.98 | 26.98 | -0.02 (-0.07%) | 2,998,000 |
| 11 Jan 2019 | CNY | 25.61 | 27.78 | 25.26 | 27 | 27 | +1.39 (+5.43%) | 4,775,149 |
