| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 39.66 | 41.65 | 38.5 | 40.87 | 40.87 | +1.2 (+3.02%) | 7,957,024 |
| 6 Mar 2019 | CNY | 38.74 | 39.89 | 38.2 | 39.67 | 39.67 | +0.5 (+1.28%) | 6,621,374 |
| 5 Mar 2019 | CNY | 38.4 | 39.88 | 38.06 | 39.17 | 39.17 | +0.77 (+2.01%) | 5,656,610 |
| 4 Mar 2019 | CNY | 38.25 | 38.86 | 37.75 | 38.4 | 38.4 | +0.19 (+0.50%) | 6,250,627 |
| 1 Mar 2019 | CNY | 38.31 | 38.95 | 37.7 | 38.21 | 38.21 | +0.01 (+0.03%) | 3,834,914 |
| 28 Feb 2019 | CNY | 36.72 | 38.29 | 36.72 | 38.2 | 38.2 | +1.18 (+3.19%) | 4,207,712 |
| 27 Feb 2019 | CNY | 37.59 | 38.39 | 36.62 | 37.02 | 37.02 | -0.43 (-1.15%) | 4,314,826 |
| 26 Feb 2019 | CNY | 37.1 | 38.87 | 36.4 | 37.45 | 37.45 | +0.19 (+0.51%) | 7,097,945 |
| 25 Feb 2019 | CNY | 36.3 | 37.3 | 35.7 | 37.26 | 37.26 | +1.54 (+4.31%) | 5,611,012 |
| 22 Feb 2019 | CNY | 34.6 | 35.88 | 34.22 | 35.72 | 35.72 | +0.97 (+2.79%) | 4,390,599 |
| 21 Feb 2019 | CNY | 35.27 | 36.17 | 34.62 | 34.75 | 34.75 | -0.51 (-1.45%) | 3,963,345 |
| 20 Feb 2019 | CNY | 35.11 | 35.43 | 34.63 | 35.26 | 35.26 | +0.3 (+0.86%) | 2,665,424 |
| 19 Feb 2019 | CNY | 35.2 | 35.79 | 34.4 | 34.96 | 34.96 | -0.22 (-0.63%) | 3,660,444 |
| 18 Feb 2019 | CNY | 34.19 | 35.35 | 33.93 | 35.18 | 35.18 | +1.26 (+3.71%) | 3,400,045 |
| 15 Feb 2019 | CNY | 33.99 | 34.21 | 33.74 | 33.92 | 33.92 | -0.07 (-0.21%) | 2,388,816 |
| 14 Feb 2019 | CNY | 33.67 | 34.29 | 33.56 | 33.99 | 33.99 | +0.09 (+0.27%) | 2,571,017 |
| 13 Feb 2019 | CNY | 33.5 | 34.14 | 33.04 | 33.9 | 33.9 | +0.42 (+1.25%) | 3,459,746 |
| 12 Feb 2019 | CNY | 32.63 | 34.33 | 32.45 | 33.48 | 33.48 | +0.84 (+2.57%) | 2,644,511 |
| 11 Feb 2019 | CNY | 31.56 | 32.64 | 31.56 | 32.64 | 32.64 | +1.15 (+3.65%) | 1,846,012 |
| 1 Feb 2019 | CNY | 31.23 | 31.75 | 31.22 | 31.49 | 31.49 | +0.58 (+1.88%) | 1,777,508 |
| 31 Jan 2019 | CNY | 33 | 33.37 | 30.41 | 30.91 | 30.91 | -1.93 (-5.88%) | 3,091,775 |
| 30 Jan 2019 | CNY | 33.74 | 34.45 | 32.82 | 32.84 | 32.84 | -1.44 (-4.20%) | 3,083,956 |
| 29 Jan 2019 | CNY | 36.71 | 36.97 | 33.23 | 34.28 | 34.28 | -2.64 (-7.15%) | 3,329,182 |
| 28 Jan 2019 | CNY | 37.13 | 37.68 | 36.41 | 36.92 | 36.92 | +0.05 (+0.14%) | 2,556,202 |
| 25 Jan 2019 | CNY | 38.67 | 38.69 | 36.78 | 36.87 | 36.87 | -1.89 (-4.88%) | 4,286,095 |
| 24 Jan 2019 | CNY | 39.3 | 39.5 | 38.39 | 38.76 | 38.76 | -0.97 (-2.44%) | 5,720,903 |
| 23 Jan 2019 | CNY | 38 | 40.38 | 37.45 | 39.73 | 39.73 | +1.29 (+3.36%) | 8,257,564 |
| 22 Jan 2019 | CNY | 36.63 | 40 | 36.39 | 38.44 | 38.44 | +1.69 (+4.60%) | 7,620,617 |
| 21 Jan 2019 | CNY | 37.52 | 38.53 | 36.75 | 36.75 | 36.75 | -0.22 (-0.60%) | 4,695,090 |
| 18 Jan 2019 | CNY | 36 | 37.35 | 36 | 36.97 | 36.97 | -0.64 (-1.70%) | 5,866,647 |
