| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 45.3398 | 45.6325 | 44.5363 | 44.7658 | 44.7658 | -0.344 (-0.76%) | 7,738,413 |
| 4 Mar 2019 | CNY | 44.7658 | 45.6899 | 44.1919 | 45.1102 | 45.1102 | +0.597 (+1.34%) | 10,972,087 |
| 1 Mar 2019 | CNY | 45.2652 | 45.2652 | 43.9681 | 44.5133 | 44.5133 | +0.505 (+1.15%) | 6,415,001 |
| 28 Feb 2019 | CNY | 43.7902 | 44.2206 | 43.0556 | 44.0083 | 44.0083 | +0.195 (+0.45%) | 5,639,166 |
| 27 Feb 2019 | CNY | 43.6123 | 45.3685 | 43.2163 | 43.8131 | 43.8131 | -0.075 (-0.17%) | 8,541,168 |
| 26 Feb 2019 | CNY | 44.4846 | 45.0528 | 43.8877 | 43.8877 | 43.8877 | -1.108 (-2.46%) | 7,026,275 |
| 25 Feb 2019 | CNY | 43.6237 | 45.1446 | 43.6237 | 44.9954 | 44.9954 | +1.446 (+3.32%) | 9,806,823 |
| 22 Feb 2019 | CNY | 43.0383 | 43.5491 | 42.5161 | 43.5491 | 43.5491 | +0.35 (+0.81%) | 4,529,276 |
| 21 Feb 2019 | CNY | 43.0441 | 43.6754 | 42.6423 | 43.199 | 43.199 | +0.557 (+1.31%) | 5,512,125 |
| 20 Feb 2019 | CNY | 44.0197 | 44.1919 | 42.3898 | 42.6423 | 42.6423 | -0.913 (-2.10%) | 7,471,144 |
| 19 Feb 2019 | CNY | 44.1919 | 44.5707 | 43.3884 | 43.5549 | 43.5549 | -0.488 (-1.11%) | 5,582,351 |
| 18 Feb 2019 | CNY | 44.1919 | 44.3411 | 43.377 | 44.0427 | 44.0427 | +1.044 (+2.43%) | 5,387,378 |
| 15 Feb 2019 | CNY | 43.618 | 44.146 | 42.9006 | 42.9982 | 42.9982 | -1.079 (-2.45%) | 4,609,343 |
| 14 Feb 2019 | CNY | 43.8418 | 44.1919 | 43.3597 | 44.0771 | 44.0771 | +0.132 (+0.30%) | 4,596,534 |
| 13 Feb 2019 | CNY | 43.618 | 44.0083 | 43.1359 | 43.9451 | 43.9451 | +0.671 (+1.55%) | 3,750,556 |
| 12 Feb 2019 | CNY | 43.486 | 43.8246 | 42.8949 | 43.2736 | 43.2736 | -0.086 (-0.20%) | 3,807,774 |
| 11 Feb 2019 | CNY | 42.4587 | 43.6467 | 42.4587 | 43.3597 | 43.3597 | +0.918 (+2.16%) | 4,610,860 |
| 1 Feb 2019 | CNY | 41.8962 | 42.4587 | 41.6724 | 42.4415 | 42.4415 | +0.947 (+2.28%) | 3,858,062 |
| 31 Jan 2019 | CNY | 41.5519 | 41.9536 | 41.0239 | 41.4945 | 41.4945 | -0.098 (-0.23%) | 3,284,270 |
| 30 Jan 2019 | CNY | 41.6609 | 42.1143 | 41.1501 | 41.5921 | 41.5921 | -0.069 (-0.17%) | 3,394,453 |
| 29 Jan 2019 | CNY | 41.7241 | 42.1832 | 40.8689 | 41.6609 | 41.6609 | 0.0 (0.0%) | 3,443,747 |
| 28 Jan 2019 | CNY | 42.0627 | 43.1589 | 41.2821 | 41.6609 | 41.6609 | -0.224 (-0.53%) | 4,798,695 |
| 25 Jan 2019 | CNY | 41.8388 | 42.275 | 41.3854 | 41.8848 | 41.8848 | +0.304 (+0.73%) | 2,551,162 |
| 24 Jan 2019 | CNY | 41.3338 | 41.8733 | 40.8345 | 41.5806 | 41.5806 | +0.264 (+0.64%) | 3,621,447 |
| 23 Jan 2019 | CNY | 41.6495 | 42.0627 | 40.9493 | 41.3166 | 41.3166 | -0.12 (-0.29%) | 3,050,201 |
| 22 Jan 2019 | CNY | 41.8274 | 42.0627 | 41.0354 | 41.4371 | 41.4371 | -0.516 (-1.23%) | 3,189,020 |
| 21 Jan 2019 | CNY | 41.8388 | 42.8662 | 41.4428 | 41.9536 | 41.9536 | +0.545 (+1.32%) | 3,381,775 |
| 18 Jan 2019 | CNY | 41.7183 | 42.275 | 41.1501 | 41.4084 | 41.4084 | -0.08 (-0.19%) | 4,851,101 |
| 17 Jan 2019 | CNY | 41.3223 | 41.5519 | 40.7484 | 41.4888 | 41.4888 | +0.276 (+0.67%) | 3,502,267 |
| 16 Jan 2019 | CNY | 40.7369 | 41.3108 | 40.4098 | 41.2133 | 41.2133 | +0.304 (+0.74%) | 3,650,282 |
