| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 36.2755 | 36.6582 | 34.949 | 34.949 | 34.949 | -1.964 (-5.32%) | 3,403,279 |
| 7 Mar 2019 | CNY | 36.6276 | 37.2959 | 35.8674 | 36.9133 | 36.9133 | +0.158 (+0.43%) | 3,940,515 |
| 6 Mar 2019 | CNY | 37.2143 | 37.6888 | 35.6582 | 36.7551 | 36.7551 | -0.082 (-0.22%) | 3,458,908 |
| 5 Mar 2019 | CNY | 35.7296 | 37.1276 | 35.7296 | 36.8367 | 36.8367 | +0.745 (+2.06%) | 3,598,665 |
| 4 Mar 2019 | CNY | 35.9694 | 37.0918 | 35.6174 | 36.0918 | 36.0918 | -0.02 (-0.06%) | 3,940,148 |
| 1 Mar 2019 | CNY | 36.2245 | 36.7806 | 35.4745 | 36.1122 | 36.1122 | -0.112 (-0.31%) | 2,122,133 |
| 28 Feb 2019 | CNY | 36.4745 | 36.8367 | 35.7908 | 36.2245 | 36.2245 | -0.459 (-1.25%) | 2,451,274 |
| 27 Feb 2019 | CNY | 36.051 | 37.7296 | 35.8827 | 36.6837 | 36.6837 | +0.556 (+1.54%) | 4,849,255 |
| 26 Feb 2019 | CNY | 34.7806 | 37.1378 | 34.7347 | 36.1276 | 36.1276 | +1.393 (+4.01%) | 4,985,800 |
| 25 Feb 2019 | CNY | 33.3265 | 34.8316 | 33.3214 | 34.7347 | 34.7347 | +1.607 (+4.85%) | 4,042,470 |
| 22 Feb 2019 | CNY | 32.8827 | 33.2092 | 32.6071 | 33.1276 | 33.1276 | -0.005 (-0.02%) | 1,942,910 |
| 21 Feb 2019 | CNY | 33.6122 | 34.1429 | 33.1071 | 33.1327 | 33.1327 | -0.337 (-1.01%) | 2,037,639 |
| 20 Feb 2019 | CNY | 34.0867 | 34.1071 | 33.0765 | 33.4694 | 33.4694 | -0.485 (-1.43%) | 2,016,714 |
| 19 Feb 2019 | CNY | 34.5816 | 34.9949 | 33.6786 | 33.9541 | 33.9541 | -0.587 (-1.70%) | 2,543,135 |
| 18 Feb 2019 | CNY | 33.852 | 34.7041 | 33.7194 | 34.5408 | 34.5408 | +0.76 (+2.25%) | 2,657,718 |
| 15 Feb 2019 | CNY | 34.8469 | 35.1174 | 33.7653 | 33.7806 | 33.7806 | -1.393 (-3.96%) | 2,524,064 |
| 14 Feb 2019 | CNY | 34.5561 | 35.602 | 34.1837 | 35.1735 | 35.1735 | +0.48 (+1.38%) | 2,831,586 |
| 13 Feb 2019 | CNY | 34.3367 | 34.8725 | 33.8112 | 34.6939 | 34.6939 | +0.388 (+1.13%) | 2,859,222 |
| 12 Feb 2019 | CNY | 34.5306 | 34.949 | 33.8265 | 34.3061 | 34.3061 | -0.745 (-2.13%) | 2,816,547 |
| 11 Feb 2019 | CNY | 33.8214 | 35.051 | 33.4592 | 35.051 | 35.051 | +0.877 (+2.57%) | 2,626,907 |
| 1 Feb 2019 | CNY | 33.7194 | 34.5306 | 33.2194 | 34.1735 | 34.1735 | +0.628 (+1.87%) | 2,031,344 |
| 31 Jan 2019 | CNY | 34.0306 | 34.1327 | 33.0408 | 33.5459 | 33.5459 | -0.408 (-1.20%) | 2,458,829 |
| 30 Jan 2019 | CNY | 34.6939 | 35.1327 | 33.4694 | 33.9541 | 33.9541 | -0.689 (-1.99%) | 2,847,658 |
| 29 Jan 2019 | CNY | 33.0612 | 35.7143 | 33.0612 | 34.6429 | 34.6429 | +1.077 (+3.21%) | 5,306,645 |
| 28 Jan 2019 | CNY | 33.2398 | 34.5867 | 32.9082 | 33.5663 | 33.5663 | +0.428 (+1.29%) | 3,541,343 |
| 25 Jan 2019 | CNY | 31.5408 | 33.7296 | 31.5408 | 33.1378 | 33.1378 | +1.403 (+4.42%) | 3,603,138 |
| 24 Jan 2019 | CNY | 32.1684 | 32.3469 | 31.3878 | 31.7347 | 31.7347 | -0.153 (-0.48%) | 1,710,100 |
| 23 Jan 2019 | CNY | 31.7347 | 32.1327 | 31.3265 | 31.8878 | 31.8878 | -0.255 (-0.79%) | 2,071,328 |
| 22 Jan 2019 | CNY | 32.6735 | 33.25 | 31.6378 | 32.1429 | 32.1429 | -0.531 (-1.62%) | 2,685,592 |
| 21 Jan 2019 | CNY | 32.2551 | 34.0663 | 32.2551 | 32.6735 | 32.6735 | -0.076 (-0.23%) | 3,629,541 |
