| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 33.9898 | 34.9439 | 32.9082 | 33.1684 | 33.1684 | -1.27 (-3.69%) | 5,840,662 |
| 25 Feb 2019 | CNY | 32.648 | 35.199 | 32.1531 | 34.4388 | 34.4388 | +2.439 (+7.62%) | 8,304,972 |
| 22 Feb 2019 | CNY | 29.2755 | 32 | 28.8265 | 32 | 32 | +2.908 (+10.00%) | 5,713,321 |
| 21 Feb 2019 | CNY | 29.0816 | 30.1786 | 28.5714 | 29.0918 | 29.0918 | +0.224 (+0.78%) | 3,385,266 |
| 20 Feb 2019 | CNY | 28.3367 | 29.5255 | 28.051 | 28.8674 | 28.8674 | +0.832 (+2.97%) | 3,742,596 |
| 19 Feb 2019 | CNY | 27.8571 | 28.301 | 27.6225 | 28.0357 | 28.0357 | +0.148 (+0.53%) | 2,508,990 |
| 18 Feb 2019 | CNY | 27.0918 | 28.0765 | 26.8878 | 27.8878 | 27.8878 | +1.097 (+4.09%) | 3,970,577 |
| 15 Feb 2019 | CNY | 26.7296 | 27.0765 | 26.3418 | 26.7908 | 26.7908 | +0.02 (+0.08%) | 2,452,152 |
| 14 Feb 2019 | CNY | 26.8112 | 27.0408 | 26.4388 | 26.7704 | 26.7704 | -0.27 (-1.00%) | 2,425,507 |
| 13 Feb 2019 | CNY | 27.0459 | 27.4898 | 26.5816 | 27.0408 | 27.0408 | +0.459 (+1.73%) | 3,813,142 |
| 12 Feb 2019 | CNY | 26.199 | 26.5816 | 26.0816 | 26.5816 | 26.5816 | +0.393 (+1.50%) | 1,588,948 |
| 11 Feb 2019 | CNY | 26.0408 | 26.3112 | 25.7347 | 26.1888 | 26.1888 | +0.143 (+0.55%) | 1,703,916 |
| 1 Feb 2019 | CNY | 25.1531 | 26.1071 | 25.1531 | 26.0459 | 26.0459 | +0.939 (+3.74%) | 2,174,084 |
| 31 Jan 2019 | CNY | 25.3622 | 25.8929 | 24.9541 | 25.1071 | 25.1071 | -0.311 (-1.22%) | 881,265 |
| 30 Jan 2019 | CNY | 24.9235 | 25.602 | 24.7551 | 25.4184 | 25.4184 | +0.495 (+1.99%) | 1,520,209 |
| 29 Jan 2019 | CNY | 25.2143 | 25.5408 | 24.7296 | 24.9235 | 24.9235 | -0.551 (-2.16%) | 1,193,244 |
| 28 Jan 2019 | CNY | 25.25 | 25.7092 | 25.0714 | 25.4745 | 25.4745 | +0.265 (+1.05%) | 1,186,207 |
| 25 Jan 2019 | CNY | 24.7296 | 25.6531 | 24.7296 | 25.2092 | 25.2092 | +0.245 (+0.98%) | 2,311,108 |
| 24 Jan 2019 | CNY | 24.6378 | 24.9898 | 24.4898 | 24.9643 | 24.9643 | +0.214 (+0.87%) | 1,025,748 |
| 23 Jan 2019 | CNY | 24.4286 | 24.8367 | 24.2551 | 24.75 | 24.75 | +0.26 (+1.06%) | 1,107,427 |
| 22 Jan 2019 | CNY | 24.7398 | 24.898 | 24.0306 | 24.4898 | 24.4898 | -0.347 (-1.40%) | 1,705,852 |
| 21 Jan 2019 | CNY | 24.3622 | 24.8878 | 24.2449 | 24.8367 | 24.8367 | +0.612 (+2.53%) | 1,760,036 |
| 18 Jan 2019 | CNY | 24.0408 | 24.2704 | 23.9949 | 24.2245 | 24.2245 | +0.092 (+0.38%) | 1,441,803 |
| 17 Jan 2019 | CNY | 24.2194 | 24.3163 | 24.0102 | 24.1327 | 24.1327 | 0.0 (0.0%) | 865,414 |
| 16 Jan 2019 | CNY | 24.5714 | 24.5714 | 23.9796 | 24.1327 | 24.1327 | -0.214 (-0.88%) | 1,353,828 |
| 15 Jan 2019 | CNY | 24.1582 | 24.3878 | 23.7755 | 24.3469 | 24.3469 | +0.337 (+1.40%) | 1,598,899 |
| 14 Jan 2019 | CNY | 24.8878 | 24.8878 | 23.7755 | 24.0102 | 24.0102 | -0.878 (-3.53%) | 3,800,357 |
| 11 Jan 2019 | CNY | 24.7551 | 25.2398 | 24.5102 | 24.8878 | 24.8878 | +0.117 (+0.47%) | 1,224,557 |
| 10 Jan 2019 | CNY | 25.6582 | 25.6582 | 24.699 | 24.7704 | 24.7704 | -0.403 (-1.60%) | 1,454,282 |
| 9 Jan 2019 | CNY | 25.4082 | 25.6327 | 25.1071 | 25.1735 | 25.1735 | -0.015 (-0.06%) | 1,253,280 |
