| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 29.12 | 29.68 | 28.008 | 28.016 | 28.016 | -1.824 (-6.11%) | 3,431,000 |
| 7 Mar 2019 | CNY | 28.8 | 30.288 | 28.216 | 29.84 | 29.84 | +1.16 (+4.04%) | 5,178,022 |
| 6 Mar 2019 | CNY | 28.536 | 28.96 | 28.28 | 28.68 | 28.68 | +0.224 (+0.79%) | 3,479,750 |
| 5 Mar 2019 | CNY | 28.304 | 28.632 | 28.08 | 28.456 | 28.456 | -0.112 (-0.39%) | 2,801,978 |
| 4 Mar 2019 | CNY | 28.96 | 28.96 | 28.344 | 28.568 | 28.568 | -0.136 (-0.47%) | 4,070,066 |
| 1 Mar 2019 | CNY | 28.24 | 28.776 | 27.44 | 28.704 | 28.704 | +0.816 (+2.93%) | 3,850,541 |
| 28 Feb 2019 | CNY | 27.52 | 27.912 | 27.44 | 27.888 | 27.888 | +0.352 (+1.28%) | 2,280,166 |
| 27 Feb 2019 | CNY | 27.904 | 28.24 | 27.248 | 27.536 | 27.536 | -0.384 (-1.38%) | 3,006,292 |
| 26 Feb 2019 | CNY | 28.24 | 28.64 | 27.664 | 27.92 | 27.92 | -0.664 (-2.32%) | 4,523,916 |
| 25 Feb 2019 | CNY | 27.456 | 29.008 | 27 | 28.584 | 28.584 | +1.472 (+5.43%) | 4,930,001 |
| 22 Feb 2019 | CNY | 26.6 | 27.112 | 26.32 | 27.112 | 27.112 | +0.56 (+2.11%) | 3,079,250 |
| 21 Feb 2019 | CNY | 26.744 | 27 | 26.368 | 26.552 | 26.552 | -0.2 (-0.75%) | 2,647,750 |
| 20 Feb 2019 | CNY | 26.88 | 26.88 | 26.304 | 26.752 | 26.752 | -0.04 (-0.15%) | 1,403,250 |
| 19 Feb 2019 | CNY | 27.272 | 27.28 | 26.424 | 26.792 | 26.792 | -0.416 (-1.53%) | 1,928,500 |
| 18 Feb 2019 | CNY | 26.744 | 27.272 | 26.656 | 27.208 | 27.208 | +0.728 (+2.75%) | 2,199,000 |
| 15 Feb 2019 | CNY | 26.96 | 27.2 | 26.448 | 26.48 | 26.48 | -0.56 (-2.07%) | 2,058,000 |
| 14 Feb 2019 | CNY | 27.2 | 27.44 | 26.8 | 27.04 | 27.04 | -0.216 (-0.79%) | 2,267,750 |
| 13 Feb 2019 | CNY | 27.92 | 27.92 | 26.952 | 27.256 | 27.256 | -0.008 (-0.03%) | 2,630,125 |
| 12 Feb 2019 | CNY | 26.8 | 27.568 | 26.224 | 27.264 | 27.264 | +0.904 (+3.43%) | 3,156,625 |
| 11 Feb 2019 | CNY | 25.264 | 26.4 | 25.24 | 26.36 | 26.36 | +1.136 (+4.50%) | 1,792,000 |
| 1 Feb 2019 | CNY | 24.544 | 25.28 | 24.544 | 25.224 | 25.224 | +0.744 (+3.04%) | 1,313,500 |
| 31 Jan 2019 | CNY | 25.336 | 25.76 | 24.104 | 24.48 | 24.48 | -0.48 (-1.92%) | 1,810,500 |
| 30 Jan 2019 | CNY | 25.728 | 26.176 | 24.96 | 24.96 | 24.96 | -0.768 (-2.99%) | 1,391,375 |
| 29 Jan 2019 | CNY | 26.04 | 26.216 | 25.032 | 25.728 | 25.728 | -0.224 (-0.86%) | 1,620,631 |
| 28 Jan 2019 | CNY | 26.384 | 26.624 | 25.848 | 25.952 | 25.952 | -0.288 (-1.10%) | 1,442,125 |
| 25 Jan 2019 | CNY | 25.808 | 26.568 | 25.536 | 26.24 | 26.24 | +0.2 (+0.77%) | 2,356,881 |
| 24 Jan 2019 | CNY | 25.88 | 26.64 | 25.88 | 26.04 | 26.04 | +0.152 (+0.59%) | 2,091,375 |
| 23 Jan 2019 | CNY | 25.76 | 25.888 | 25.376 | 25.888 | 25.888 | -0.104 (-0.40%) | 1,444,381 |
| 22 Jan 2019 | CNY | 25.792 | 26.52 | 25.784 | 25.992 | 25.992 | +0.136 (+0.53%) | 2,493,547 |
| 21 Jan 2019 | CNY | 25.76 | 26.072 | 25.456 | 25.856 | 25.856 | +0.04 (+0.15%) | 2,556,500 |
