| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 59.4097 | 60.9028 | 58.0938 | 59.8229 | 59.8229 | -0.198 (-0.33%) | 3,134,488 |
| 4 Mar 2019 | CNY | 58.1701 | 60.809 | 57.2917 | 60.0208 | 60.0208 | +2.101 (+3.63%) | 4,426,718 |
| 1 Mar 2019 | CNY | 58.3403 | 58.9514 | 56.9896 | 57.9201 | 57.9201 | -0.99 (-1.68%) | 3,316,132 |
| 28 Feb 2019 | CNY | 56.25 | 60.1701 | 55.5625 | 58.9097 | 58.9097 | +0.948 (+1.64%) | 6,120,901 |
| 27 Feb 2019 | CNY | 61.2431 | 62.4583 | 57.9618 | 57.9618 | 57.9618 | -6.441 (-10.00%) | 8,668,555 |
| 26 Feb 2019 | CNY | 64.4028 | 65.2778 | 64.4028 | 64.4028 | 64.4028 | -7.156 (-10.00%) | 2,608,704 |
| 25 Feb 2019 | CNY | 65.6181 | 71.559 | 64.9549 | 71.559 | 71.559 | +6.507 (+10.00%) | 2,655,460 |
| 22 Feb 2019 | CNY | 62.9028 | 65.7917 | 62.1563 | 65.0521 | 65.0521 | +1.549 (+2.44%) | 2,035,506 |
| 21 Feb 2019 | CNY | 60.4167 | 63.6111 | 60.2292 | 63.5035 | 63.5035 | +2.566 (+4.21%) | 2,870,447 |
| 20 Feb 2019 | CNY | 60.7604 | 61.1458 | 59.0278 | 60.9375 | 60.9375 | -0.208 (-0.34%) | 2,282,711 |
| 19 Feb 2019 | CNY | 60.7674 | 63.7708 | 60.1458 | 61.1458 | 61.1458 | +1.076 (+1.79%) | 3,174,528 |
| 18 Feb 2019 | CNY | 58.8819 | 60.684 | 58.2951 | 60.0694 | 60.0694 | +1.042 (+1.76%) | 2,092,648 |
| 15 Feb 2019 | CNY | 59.6528 | 61.1146 | 59.0278 | 59.0278 | 59.0278 | -0.635 (-1.06%) | 2,412,959 |
| 14 Feb 2019 | CNY | 59.0451 | 59.7569 | 58.0243 | 59.6632 | 59.6632 | +0.153 (+0.26%) | 2,533,858 |
| 13 Feb 2019 | CNY | 61.4583 | 61.4583 | 58.3368 | 59.5104 | 59.5104 | -0.559 (-0.93%) | 2,691,593 |
| 12 Feb 2019 | CNY | 57.6042 | 60.1458 | 56.9444 | 60.0694 | 60.0694 | +3.052 (+5.35%) | 3,140,311 |
| 11 Feb 2019 | CNY | 54.9931 | 58.9583 | 54.691 | 57.0174 | 57.0174 | +2.128 (+3.88%) | 2,598,445 |
| 1 Feb 2019 | CNY | 51.9861 | 55.5556 | 50.7083 | 54.8889 | 54.8889 | +3.24 (+6.27%) | 2,519,072 |
| 31 Jan 2019 | CNY | 51.7222 | 53.1042 | 51.1458 | 51.6493 | 51.6493 | -0.191 (-0.37%) | 2,212,136 |
| 30 Jan 2019 | CNY | 57.2986 | 58.4965 | 51.8299 | 51.8403 | 51.8403 | -5.747 (-9.98%) | 4,746,369 |
| 29 Jan 2019 | CNY | 57.8472 | 58.9479 | 55.5625 | 57.5868 | 57.5868 | -0.712 (-1.22%) | 2,542,832 |
| 28 Jan 2019 | CNY | 56.0208 | 59.0035 | 54.9931 | 58.2986 | 58.2986 | +2.014 (+3.58%) | 2,812,740 |
| 25 Jan 2019 | CNY | 53.1944 | 57.7257 | 52.7882 | 56.2847 | 56.2847 | +3.021 (+5.67%) | 3,358,362 |
| 24 Jan 2019 | CNY | 52.8194 | 53.3993 | 51.2708 | 53.2639 | 53.2639 | -0.028 (-0.05%) | 2,637,722 |
| 23 Jan 2019 | CNY | 53.3333 | 54.0486 | 51.3889 | 53.2917 | 53.2917 | -0.042 (-0.08%) | 2,766,487 |
| 22 Jan 2019 | CNY | 49.9549 | 53.3819 | 49.3472 | 53.3333 | 53.3333 | +3.823 (+7.72%) | 3,522,136 |
| 21 Jan 2019 | CNY | 49.3368 | 50.5278 | 49.3368 | 49.5104 | 49.5104 | +0.135 (+0.27%) | 1,354,896 |
| 18 Jan 2019 | CNY | 49.3056 | 50.6597 | 47.5694 | 49.375 | 49.375 | -1.288 (-2.54%) | 2,923,560 |
| 17 Jan 2019 | CNY | 51.2222 | 51.7188 | 49.7396 | 50.6632 | 50.6632 | +0.212 (+0.42%) | 2,129,103 |
| 16 Jan 2019 | CNY | 49.6632 | 54.1667 | 49.6632 | 50.4514 | 50.4514 | +0.406 (+0.81%) | 3,375,771 |
