| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 33.02 | 33.35 | 32.5 | 32.66 | 32.66 | -1.35 (-3.97%) | 42,164,871 |
| 7 Mar 2019 | CNY | 34.91 | 34.91 | 33.81 | 34.01 | 34.01 | -0.93 (-2.66%) | 38,220,515 |
| 6 Mar 2019 | CNY | 34.58 | 35.19 | 34 | 34.94 | 34.94 | +0.32 (+0.92%) | 44,847,697 |
| 5 Mar 2019 | CNY | 34.92 | 34.95 | 34.07 | 34.62 | 34.62 | -0.46 (-1.31%) | 34,933,061 |
| 4 Mar 2019 | CNY | 35.61 | 36.94 | 34.73 | 35.08 | 35.08 | -0.22 (-0.62%) | 57,203,733 |
| 1 Mar 2019 | CNY | 34.25 | 35.5 | 34.09 | 35.3 | 35.3 | +1.28 (+3.76%) | 35,942,674 |
| 28 Feb 2019 | CNY | 34.8 | 34.8 | 33.66 | 34.02 | 34.02 | -0.83 (-2.38%) | 30,370,662 |
| 27 Feb 2019 | CNY | 35.4 | 35.98 | 34.18 | 34.85 | 34.85 | -0.62 (-1.75%) | 41,018,248 |
| 26 Feb 2019 | CNY | 36.8 | 37.5 | 35.19 | 35.47 | 35.47 | -1.33 (-3.61%) | 43,626,457 |
| 25 Feb 2019 | CNY | 34.21 | 36.8 | 34.21 | 36.8 | 36.8 | +3.35 (+10.01%) | 58,780,304 |
| 22 Feb 2019 | CNY | 32.8 | 33.65 | 31.94 | 33.45 | 33.45 | +0.65 (+1.98%) | 25,618,168 |
| 21 Feb 2019 | CNY | 33.04 | 33.58 | 32.6 | 32.8 | 32.8 | -0.29 (-0.88%) | 17,697,389 |
| 20 Feb 2019 | CNY | 32.59 | 33.18 | 32.31 | 33.09 | 33.09 | +0.88 (+2.73%) | 31,297,941 |
| 19 Feb 2019 | CNY | 31.75 | 33.25 | 31.5 | 32.21 | 32.21 | +0.48 (+1.51%) | 32,284,021 |
| 18 Feb 2019 | CNY | 30.99 | 31.8 | 30.88 | 31.73 | 31.73 | +1.03 (+3.36%) | 19,578,104 |
| 15 Feb 2019 | CNY | 31.5 | 31.81 | 30.7 | 30.7 | 30.7 | -1.01 (-3.19%) | 16,871,188 |
| 14 Feb 2019 | CNY | 32.02 | 32.2 | 31.53 | 31.71 | 31.71 | -0.49 (-1.52%) | 13,347,859 |
| 13 Feb 2019 | CNY | 31.35 | 32.4 | 31.07 | 32.2 | 32.2 | +0.9 (+2.88%) | 22,144,275 |
| 12 Feb 2019 | CNY | 30.84 | 31.41 | 30.63 | 31.3 | 31.3 | +0.4 (+1.29%) | 14,542,134 |
| 11 Feb 2019 | CNY | 30.35 | 31.01 | 30.28 | 30.9 | 30.9 | +0.02 (+0.06%) | 14,951,527 |
| 1 Feb 2019 | CNY | 31.01 | 31.15 | 30.62 | 30.88 | 30.88 | +0.06 (+0.19%) | 9,865,684 |
| 31 Jan 2019 | CNY | 30.11 | 30.94 | 29.95 | 30.82 | 30.82 | +1.02 (+3.42%) | 17,728,058 |
| 30 Jan 2019 | CNY | 29.81 | 30.15 | 29.66 | 29.8 | 29.8 | -0.52 (-1.72%) | 11,328,223 |
| 29 Jan 2019 | CNY | 29.8 | 30.46 | 29.5 | 30.32 | 30.32 | +0.22 (+0.73%) | 13,988,665 |
| 28 Jan 2019 | CNY | 30.42 | 30.65 | 29.8 | 30.1 | 30.1 | -0.09 (-0.30%) | 10,359,543 |
| 25 Jan 2019 | CNY | 29.96 | 30.65 | 29.94 | 30.19 | 30.19 | +0.27 (+0.90%) | 18,418,687 |
| 24 Jan 2019 | CNY | 29.76 | 29.99 | 29.24 | 29.92 | 29.92 | +0.32 (+1.08%) | 13,355,585 |
| 23 Jan 2019 | CNY | 29.39 | 29.97 | 29.31 | 29.6 | 29.6 | +0.16 (+0.54%) | 13,980,207 |
| 22 Jan 2019 | CNY | 29.95 | 29.99 | 29.28 | 29.44 | 29.44 | -0.56 (-1.87%) | 12,707,259 |
| 21 Jan 2019 | CNY | 29.82 | 30.19 | 29.67 | 30 | 30 | +0.17 (+0.57%) | 16,409,491 |
