| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 64.19 | 65 | 61.51 | 61.71 | 61.71 | -3.59 (-5.50%) | 934,083 |
| 7 Mar 2019 | CNY | 64.12 | 65.99 | 63.4 | 65.3 | 65.3 | +1.18 (+1.84%) | 862,283 |
| 6 Mar 2019 | CNY | 63.48 | 64.48 | 63 | 64.12 | 64.12 | +0.72 (+1.14%) | 861,660 |
| 5 Mar 2019 | CNY | 63.01 | 63.71 | 62.5 | 63.4 | 63.4 | +0.12 (+0.19%) | 635,677 |
| 4 Mar 2019 | CNY | 64.5 | 64.5 | 62.9 | 63.28 | 63.28 | +0.27 (+0.43%) | 895,072 |
| 1 Mar 2019 | CNY | 62.43 | 63.82 | 61.74 | 63.01 | 63.01 | +1.11 (+1.79%) | 613,372 |
| 28 Feb 2019 | CNY | 62.03 | 62.04 | 60.6 | 61.9 | 61.9 | -0.49 (-0.79%) | 756,600 |
| 27 Feb 2019 | CNY | 62.24 | 66.06 | 62 | 62.39 | 62.39 | +2.24 (+3.72%) | 1,234,572 |
| 26 Feb 2019 | CNY | 60.15 | 62.51 | 60.01 | 60.15 | 60.15 | 0.0 (0.0%) | 967,312 |
| 25 Feb 2019 | CNY | 58 | 60.35 | 58 | 60.15 | 60.15 | +2.25 (+3.89%) | 845,200 |
| 22 Feb 2019 | CNY | 56.63 | 57.93 | 56.63 | 57.9 | 57.9 | +1.02 (+1.79%) | 422,983 |
| 21 Feb 2019 | CNY | 57.16 | 57.94 | 56.68 | 56.88 | 56.88 | -0.21 (-0.37%) | 492,472 |
| 20 Feb 2019 | CNY | 57.25 | 57.34 | 56.28 | 57.09 | 57.09 | -0.11 (-0.19%) | 399,768 |
| 19 Feb 2019 | CNY | 57.7 | 58.21 | 56.73 | 57.2 | 57.2 | -0.58 (-1.00%) | 535,600 |
| 18 Feb 2019 | CNY | 56.31 | 57.8 | 56.31 | 57.78 | 57.78 | +1.47 (+2.61%) | 582,102 |
| 15 Feb 2019 | CNY | 57.09 | 57.09 | 56.26 | 56.31 | 56.31 | -0.26 (-0.46%) | 330,000 |
| 14 Feb 2019 | CNY | 56.3 | 57.55 | 56.3 | 56.57 | 56.57 | -0.06 (-0.11%) | 324,500 |
| 13 Feb 2019 | CNY | 56.2 | 56.86 | 55.2 | 56.63 | 56.63 | +0.94 (+1.69%) | 450,200 |
| 12 Feb 2019 | CNY | 54.82 | 56.6 | 54.64 | 55.69 | 55.69 | +0.87 (+1.59%) | 365,300 |
| 11 Feb 2019 | CNY | 53.36 | 55.16 | 53.36 | 54.82 | 54.82 | +1.52 (+2.85%) | 264,696 |
| 1 Feb 2019 | CNY | 52.58 | 53.7 | 52.2 | 53.3 | 53.3 | +1.42 (+2.74%) | 224,930 |
| 31 Jan 2019 | CNY | 55 | 55.52 | 51.68 | 51.88 | 51.88 | -2.92 (-5.33%) | 520,420 |
| 30 Jan 2019 | CNY | 55 | 56.61 | 54.8 | 54.8 | 54.8 | -1.76 (-3.11%) | 421,024 |
| 29 Jan 2019 | CNY | 58.4 | 58.65 | 55.01 | 56.56 | 56.56 | -2.07 (-3.53%) | 589,600 |
| 28 Jan 2019 | CNY | 57.65 | 59.2 | 57.11 | 58.63 | 58.63 | +1.29 (+2.25%) | 524,820 |
| 25 Jan 2019 | CNY | 58.03 | 58.18 | 57 | 57.34 | 57.34 | -0.74 (-1.27%) | 412,480 |
| 24 Jan 2019 | CNY | 56.43 | 58.08 | 56.43 | 58.08 | 58.08 | +1.28 (+2.25%) | 491,896 |
| 23 Jan 2019 | CNY | 56.48 | 57.23 | 56.23 | 56.8 | 56.8 | -0.21 (-0.37%) | 322,217 |
| 22 Jan 2019 | CNY | 57.02 | 58.38 | 56.63 | 57.01 | 57.01 | -0.01 (-0.02%) | 595,876 |
| 21 Jan 2019 | CNY | 57.23 | 57.54 | 56.7 | 57.02 | 57.02 | -0.19 (-0.33%) | 353,506 |
