| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 35.7465 | 36.8565 | 35.115 | 36.6594 | 36.6594 | +0.885 (+2.47%) | 1,829,418 |
| 6 Mar 2019 | CNY | 36.2371 | 36.9209 | 34.9904 | 35.7746 | 35.7746 | -0.101 (-0.28%) | 1,185,192 |
| 5 Mar 2019 | CNY | 35.7867 | 36.217 | 35.4971 | 35.8752 | 35.8752 | +0.229 (+0.64%) | 856,015 |
| 4 Mar 2019 | CNY | 35.5936 | 36.5991 | 35.5775 | 35.6459 | 35.6459 | +0.169 (+0.48%) | 1,068,222 |
| 1 Mar 2019 | CNY | 35.4328 | 36.1969 | 34.5077 | 35.477 | 35.477 | -0.205 (-0.57%) | 1,649,758 |
| 28 Feb 2019 | CNY | 34.9501 | 36.0763 | 34.926 | 35.6821 | 35.6821 | +0.543 (+1.54%) | 716,809 |
| 27 Feb 2019 | CNY | 35.0024 | 35.3925 | 34.9139 | 35.1392 | 35.1392 | +0.008 (+0.02%) | 1,223,428 |
| 26 Feb 2019 | CNY | 35.7947 | 35.7947 | 35.0024 | 35.1311 | 35.1311 | -1.026 (-2.84%) | 2,380,787 |
| 25 Feb 2019 | CNY | 36.1487 | 38.2682 | 34.9904 | 36.1567 | 36.1567 | +1.367 (+3.93%) | 3,160,535 |
| 22 Feb 2019 | CNY | 34.6002 | 35.0708 | 33.6993 | 34.7893 | 34.7893 | -0.181 (-0.52%) | 635,344 |
| 21 Feb 2019 | CNY | 34.2262 | 35.4529 | 33.8361 | 34.9702 | 34.9702 | +0.744 (+2.17%) | 530,020 |
| 20 Feb 2019 | CNY | 33.6631 | 34.5077 | 33.3816 | 34.2262 | 34.2262 | +0.845 (+2.53%) | 634,509 |
| 19 Feb 2019 | CNY | 34.005 | 35.1673 | 33.3816 | 33.3816 | 33.3816 | -0.627 (-1.84%) | 670,798 |
| 18 Feb 2019 | CNY | 33.4821 | 34.1739 | 33.0478 | 34.009 | 34.009 | +0.527 (+1.57%) | 359,804 |
| 15 Feb 2019 | CNY | 32.8226 | 34.1458 | 32.6054 | 33.4821 | 33.4821 | +0.422 (+1.28%) | 618,449 |
| 14 Feb 2019 | CNY | 32.2957 | 33.1403 | 31.793 | 33.0598 | 33.0598 | +0.764 (+2.37%) | 603,852 |
| 13 Feb 2019 | CNY | 31.8734 | 32.4767 | 31.4833 | 32.2957 | 32.2957 | +0.133 (+0.41%) | 768,287 |
| 12 Feb 2019 | CNY | 31.4752 | 32.7783 | 31.4752 | 32.163 | 32.163 | +0.704 (+2.24%) | 361,075 |
| 11 Feb 2019 | CNY | 31.2782 | 31.6522 | 30.8317 | 31.4591 | 31.4591 | +0.503 (+1.62%) | 303,022 |
| 1 Feb 2019 | CNY | 30.5824 | 31.0811 | 30.5824 | 30.9564 | 30.9564 | +0.382 (+1.25%) | 338,729 |
| 31 Jan 2019 | CNY | 30.4858 | 31.1414 | 30.1681 | 30.5743 | 30.5743 | -0.153 (-0.50%) | 330,629 |
| 30 Jan 2019 | CNY | 30.7634 | 30.9484 | 30.3169 | 30.7272 | 30.7272 | -0.04 (-0.13%) | 315,360 |
| 29 Jan 2019 | CNY | 30.9122 | 31.3103 | 30.3652 | 30.7674 | 30.7674 | -0.145 (-0.47%) | 268,285 |
| 28 Jan 2019 | CNY | 30.4858 | 31.1092 | 30.4858 | 30.9122 | 30.9122 | -0.016 (-0.05%) | 172,491 |
| 25 Jan 2019 | CNY | 30.7674 | 31.1696 | 30.4858 | 30.9283 | 30.9283 | -0.104 (-0.34%) | 260,321 |
| 24 Jan 2019 | CNY | 30.5864 | 31.3586 | 30.4497 | 31.0328 | 31.0328 | +0.446 (+1.46%) | 299,501 |
| 23 Jan 2019 | CNY | 30.1199 | 30.5904 | 30.0796 | 30.5864 | 30.5864 | +0.35 (+1.16%) | 218,189 |
| 22 Jan 2019 | CNY | 29.963 | 30.5663 | 29.597 | 30.2365 | 30.2365 | +0.575 (+1.94%) | 510,525 |
| 21 Jan 2019 | CNY | 29.7217 | 30.2083 | 29.5085 | 29.6614 | 29.6614 | -0.02 (-0.07%) | 358,655 |
| 18 Jan 2019 | CNY | 28.9133 | 30.1561 | 28.4628 | 29.6815 | 29.6815 | +1.046 (+3.65%) | 550,436 |
