| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 32.1571 | 33.7857 | 31.8929 | 32.7 | 32.7 | +0.55 (+1.71%) | 8,068,286 |
| 26 Feb 2019 | CNY | 31.8071 | 33.1357 | 31.3786 | 32.15 | 32.15 | +0.086 (+0.27%) | 8,839,896 |
| 25 Feb 2019 | CNY | 30.3714 | 32.5714 | 29.8929 | 32.0643 | 32.0643 | +2.314 (+7.78%) | 9,722,027 |
| 22 Feb 2019 | CNY | 29.4143 | 29.8357 | 28.9857 | 29.75 | 29.75 | +0.214 (+0.73%) | 5,001,141 |
| 21 Feb 2019 | CNY | 29.9786 | 30.1357 | 29.3714 | 29.5357 | 29.5357 | -0.443 (-1.48%) | 4,796,306 |
| 20 Feb 2019 | CNY | 29.9857 | 30.1571 | 29.5929 | 29.9786 | 29.9786 | -0.007 (-0.02%) | 2,484,111 |
| 19 Feb 2019 | CNY | 30.7143 | 30.7143 | 29.7143 | 29.9857 | 29.9857 | -0.479 (-1.57%) | 4,127,516 |
| 18 Feb 2019 | CNY | 29.4286 | 30.4857 | 29.4286 | 30.4643 | 30.4643 | +0.971 (+3.29%) | 4,385,298 |
| 15 Feb 2019 | CNY | 30.0429 | 30.0429 | 29.2857 | 29.4929 | 29.4929 | -0.586 (-1.95%) | 2,862,428 |
| 14 Feb 2019 | CNY | 30 | 30.2357 | 29.6286 | 30.0786 | 30.0786 | +0.043 (+0.14%) | 2,829,369 |
| 13 Feb 2019 | CNY | 29.6429 | 30.3571 | 29.5357 | 30.0357 | 30.0357 | +0.207 (+0.69%) | 3,649,906 |
| 12 Feb 2019 | CNY | 29.6429 | 30 | 29.3214 | 29.8286 | 29.8286 | +0.107 (+0.36%) | 3,355,297 |
| 11 Feb 2019 | CNY | 28.4286 | 30.0714 | 28.2286 | 29.7214 | 29.7214 | +1.364 (+4.81%) | 5,203,717 |
| 1 Feb 2019 | CNY | 27.8643 | 28.6 | 27.7071 | 28.3571 | 28.3571 | +0.493 (+1.77%) | 3,239,293 |
| 31 Jan 2019 | CNY | 28.1571 | 28.1571 | 27.4786 | 27.8643 | 27.8643 | +0.45 (+1.64%) | 4,095,406 |
| 30 Jan 2019 | CNY | 27.3 | 28.3143 | 27.25 | 27.4143 | 27.4143 | +0.179 (+0.66%) | 4,305,992 |
| 29 Jan 2019 | CNY | 27.8429 | 28.2071 | 27.2357 | 27.2357 | 27.2357 | -0.336 (-1.22%) | 3,593,401 |
| 28 Jan 2019 | CNY | 28.7357 | 28.8214 | 27.5714 | 27.5714 | 27.5714 | -1.057 (-3.69%) | 4,302,421 |
| 25 Jan 2019 | CNY | 28.0929 | 29.0857 | 27.8643 | 28.6286 | 28.6286 | +0.557 (+1.98%) | 4,581,061 |
| 24 Jan 2019 | CNY | 28.2643 | 28.5571 | 27.8429 | 28.0714 | 28.0714 | -0.322 (-1.13%) | 3,632,122 |
| 23 Jan 2019 | CNY | 26.9929 | 28.6714 | 26.7643 | 28.3929 | 28.3929 | +1.6 (+5.97%) | 6,340,661 |
| 22 Jan 2019 | CNY | 27.2714 | 27.2714 | 26.75 | 26.7929 | 26.7929 | -0.457 (-1.68%) | 1,394,874 |
| 21 Jan 2019 | CNY | 26.8 | 27.3071 | 26.6071 | 27.25 | 27.25 | +0.486 (+1.81%) | 2,355,655 |
| 18 Jan 2019 | CNY | 26.6857 | 26.8857 | 26.5571 | 26.7643 | 26.7643 | +0.164 (+0.62%) | 1,301,840 |
| 17 Jan 2019 | CNY | 26.7643 | 26.9857 | 26.5571 | 26.6 | 26.6 | -0.021 (-0.08%) | 1,616,406 |
| 16 Jan 2019 | CNY | 26.8643 | 26.8786 | 26.5286 | 26.6214 | 26.6214 | -0.186 (-0.69%) | 1,636,889 |
| 15 Jan 2019 | CNY | 26.4429 | 26.8929 | 26.4429 | 26.8071 | 26.8071 | +0.178 (+0.67%) | 1,954,960 |
| 14 Jan 2019 | CNY | 27.0429 | 27.0714 | 26.4857 | 26.6286 | 26.6286 | -0.286 (-1.06%) | 2,137,373 |
| 11 Jan 2019 | CNY | 26.0071 | 27.0929 | 26.0071 | 26.9143 | 26.9143 | +1.071 (+4.15%) | 4,440,997 |
| 10 Jan 2019 | CNY | 26.1429 | 26.2857 | 25.8286 | 25.8429 | 25.8429 | -0.4 (-1.52%) | 1,554,494 |
