| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 28.66 | 29.38 | 27.89 | 28.16 | 28.16 | -2.19 (-7.22%) | 33,792,035 |
| 7 Mar 2019 | CNY | 31.1 | 31.1 | 29.96 | 30.35 | 30.35 | -1.13 (-3.59%) | 28,825,356 |
| 6 Mar 2019 | CNY | 30.3 | 31.5 | 30 | 31.48 | 31.48 | +0.77 (+2.51%) | 26,634,070 |
| 5 Mar 2019 | CNY | 30.73 | 30.85 | 29.96 | 30.71 | 30.71 | -0.31 (-1.00%) | 26,138,201 |
| 4 Mar 2019 | CNY | 31.1 | 33 | 30.33 | 31.02 | 31.02 | -0.08 (-0.26%) | 49,801,476 |
| 1 Mar 2019 | CNY | 28.24 | 31.1 | 28.24 | 31.1 | 31.1 | +2.72 (+9.58%) | 30,886,762 |
| 28 Feb 2019 | CNY | 29 | 29.07 | 28.19 | 28.38 | 28.38 | -0.92 (-3.14%) | 15,017,327 |
| 27 Feb 2019 | CNY | 28.17 | 30 | 28.16 | 29.3 | 29.3 | +0.75 (+2.63%) | 34,254,374 |
| 26 Feb 2019 | CNY | 29.71 | 29.85 | 28.3 | 28.55 | 28.55 | -0.01 (-0.04%) | 45,881,960 |
| 25 Feb 2019 | CNY | 27 | 28.56 | 26.95 | 28.56 | 28.56 | +2.6 (+10.02%) | 53,687,804 |
| 22 Feb 2019 | CNY | 24.84 | 26.11 | 24.18 | 25.96 | 25.96 | +1.51 (+6.18%) | 27,511,207 |
| 21 Feb 2019 | CNY | 25.08 | 25.41 | 24.4 | 24.45 | 24.45 | -0.73 (-2.90%) | 16,541,491 |
| 20 Feb 2019 | CNY | 24.37 | 25.2 | 24.16 | 25.18 | 25.18 | +0.98 (+4.05%) | 20,611,178 |
| 19 Feb 2019 | CNY | 23.45 | 24.88 | 23.41 | 24.2 | 24.2 | +0.75 (+3.20%) | 24,890,149 |
| 18 Feb 2019 | CNY | 22.6 | 23.6 | 22.6 | 23.45 | 23.45 | +0.99 (+4.41%) | 13,332,591 |
| 15 Feb 2019 | CNY | 23.06 | 23.2 | 22.43 | 22.46 | 22.46 | -0.68 (-2.94%) | 8,805,303 |
| 14 Feb 2019 | CNY | 23.16 | 23.27 | 23.05 | 23.14 | 23.14 | -0.15 (-0.64%) | 7,134,010 |
| 13 Feb 2019 | CNY | 22.65 | 23.53 | 22.54 | 23.29 | 23.29 | +0.59 (+2.60%) | 15,618,631 |
| 12 Feb 2019 | CNY | 22.85 | 22.9 | 22.51 | 22.7 | 22.7 | -0.15 (-0.66%) | 8,036,038 |
| 11 Feb 2019 | CNY | 22.58 | 22.95 | 22.32 | 22.85 | 22.85 | -0.02 (-0.09%) | 9,219,390 |
| 1 Feb 2019 | CNY | 23 | 23.13 | 22.6 | 22.87 | 22.87 | +0.11 (+0.48%) | 9,042,996 |
| 31 Jan 2019 | CNY | 22.06 | 23.09 | 21.81 | 22.76 | 22.76 | +0.7 (+3.17%) | 16,392,734 |
| 30 Jan 2019 | CNY | 21.5 | 22.31 | 21.5 | 22.06 | 22.06 | -0.41 (-1.82%) | 16,367,859 |
| 29 Jan 2019 | CNY | 22.08 | 22.62 | 22.03 | 22.47 | 22.47 | +0.19 (+0.85%) | 7,393,981 |
| 28 Jan 2019 | CNY | 22.39 | 22.64 | 22.03 | 22.28 | 22.28 | -0.02 (-0.09%) | 5,384,303 |
| 25 Jan 2019 | CNY | 22.04 | 22.58 | 22 | 22.3 | 22.3 | +0.45 (+2.06%) | 10,451,315 |
| 24 Jan 2019 | CNY | 22.09 | 22.1 | 21.65 | 21.85 | 21.85 | -0.05 (-0.23%) | 4,731,661 |
| 23 Jan 2019 | CNY | 21.79 | 22.19 | 21.72 | 21.9 | 21.9 | 0.0 (0.0%) | 5,083,569 |
| 22 Jan 2019 | CNY | 22.27 | 22.28 | 21.81 | 21.9 | 21.9 | -0.36 (-1.62%) | 7,160,588 |
| 21 Jan 2019 | CNY | 21.41 | 22.26 | 21.39 | 22.26 | 22.26 | +0.75 (+3.49%) | 17,423,311 |
