| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 25 | 25.95 | 24.99 | 25.59 | 25.59 | +0.6 (+2.40%) | 4,219,833 |
| 27 Feb 2019 | CNY | 26.4 | 26.62 | 24.57 | 24.99 | 24.99 | -1.38 (-5.23%) | 6,518,297 |
| 26 Feb 2019 | CNY | 27.1 | 27.17 | 26.12 | 26.37 | 26.37 | -0.71 (-2.62%) | 3,811,533 |
| 25 Feb 2019 | CNY | 26.26 | 27.19 | 26.2 | 27.08 | 27.08 | +1.03 (+3.95%) | 4,992,226 |
| 22 Feb 2019 | CNY | 25.62 | 26.07 | 25.58 | 26.05 | 26.05 | +0.21 (+0.81%) | 1,815,153 |
| 21 Feb 2019 | CNY | 25.82 | 26.24 | 25.56 | 25.84 | 25.84 | -0.07 (-0.27%) | 2,101,491 |
| 20 Feb 2019 | CNY | 26.01 | 26.22 | 25.64 | 25.91 | 25.91 | -0.14 (-0.54%) | 2,368,730 |
| 19 Feb 2019 | CNY | 26.7 | 27.14 | 25.79 | 26.05 | 26.05 | -0.75 (-2.80%) | 2,939,153 |
| 18 Feb 2019 | CNY | 25.99 | 26.88 | 25.94 | 26.8 | 26.8 | +0.9 (+3.47%) | 2,294,844 |
| 15 Feb 2019 | CNY | 26.37 | 26.52 | 25.63 | 25.9 | 25.9 | -0.46 (-1.75%) | 2,208,033 |
| 14 Feb 2019 | CNY | 26.5 | 26.61 | 26.11 | 26.36 | 26.36 | -0.3 (-1.13%) | 2,073,081 |
| 13 Feb 2019 | CNY | 25.41 | 26.8 | 25.16 | 26.66 | 26.66 | +1.21 (+4.75%) | 3,817,459 |
| 12 Feb 2019 | CNY | 25.71 | 26.5 | 24.89 | 25.45 | 25.45 | -0.18 (-0.70%) | 3,362,038 |
| 11 Feb 2019 | CNY | 25.63 | 25.88 | 25.07 | 25.63 | 25.63 | 0.0 (0.0%) | 2,982,272 |
| 1 Feb 2019 | CNY | 25.07 | 25.82 | 25.06 | 25.63 | 25.63 | +0.42 (+1.67%) | 3,743,696 |
| 31 Jan 2019 | CNY | 24.86 | 25.88 | 24.78 | 25.21 | 25.21 | +0.57 (+2.31%) | 3,074,828 |
| 30 Jan 2019 | CNY | 25.18 | 25.5 | 24.57 | 24.64 | 24.64 | -0.81 (-3.18%) | 2,037,442 |
| 29 Jan 2019 | CNY | 25.89 | 25.89 | 25.18 | 25.45 | 25.45 | -0.44 (-1.70%) | 2,527,649 |
| 28 Jan 2019 | CNY | 25.19 | 26.21 | 25.17 | 25.89 | 25.89 | +0.7 (+2.78%) | 4,912,900 |
| 25 Jan 2019 | CNY | 25.16 | 25.55 | 24.98 | 25.19 | 25.19 | +0.03 (+0.12%) | 2,153,426 |
| 24 Jan 2019 | CNY | 24.55 | 25.47 | 24.5 | 25.16 | 25.16 | +0.53 (+2.15%) | 2,484,812 |
| 23 Jan 2019 | CNY | 24.77 | 25.08 | 24.36 | 24.63 | 24.63 | +0.03 (+0.12%) | 3,382,334 |
| 22 Jan 2019 | CNY | 24.58 | 25.29 | 24.5 | 24.6 | 24.6 | -0.31 (-1.24%) | 2,167,624 |
| 21 Jan 2019 | CNY | 25.15 | 25.58 | 24.4 | 24.91 | 24.91 | -0.48 (-1.89%) | 5,904,787 |
| 18 Jan 2019 | CNY | 25.23 | 25.99 | 25.13 | 25.39 | 25.39 | +0.39 (+1.56%) | 3,875,227 |
| 17 Jan 2019 | CNY | 24.93 | 25.94 | 24.63 | 25 | 25 | -0.16 (-0.64%) | 3,261,234 |
| 16 Jan 2019 | CNY | 25.32 | 25.66 | 24.8 | 25.16 | 25.16 | +0.01 (+0.04%) | 2,755,225 |
| 15 Jan 2019 | CNY | 24.92 | 25.27 | 24.1 | 25.15 | 25.15 | +0.59 (+2.40%) | 2,984,683 |
| 14 Jan 2019 | CNY | 24.94 | 25 | 24.4 | 24.56 | 24.56 | -0.44 (-1.76%) | 2,490,656 |
| 11 Jan 2019 | CNY | 24.35 | 25.15 | 24.15 | 25 | 25 | +0.65 (+2.67%) | 3,272,229 |
