| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 36.85 | 36.88 | 36.2 | 36.38 | 25.9857 | -0.45 (-1.22%) | 1,830,940 |
| 18 Mar 2019 | CNY | 36.92 | 37.19 | 36.24 | 36.83 | 26.3071 | +0.65 (+1.80%) | 2,555,779 |
| 15 Mar 2019 | CNY | 35.08 | 36.27 | 35.08 | 36.18 | 25.8429 | +1.18 (+3.37%) | 2,422,610 |
| 14 Mar 2019 | CNY | 35.3 | 36.17 | 34.42 | 35 | 25 | -0.29 (-0.82%) | 1,945,011 |
| 13 Mar 2019 | CNY | 36.32 | 36.81 | 35.07 | 35.29 | 25.2071 | -0.69 (-1.92%) | 2,819,359 |
| 12 Mar 2019 | CNY | 35.73 | 36.44 | 35.33 | 35.98 | 25.7 | +0.65 (+1.84%) | 3,167,225 |
| 11 Mar 2019 | CNY | 34.2 | 35.47 | 34.2 | 35.33 | 25.2357 | +1.14 (+3.33%) | 2,218,801 |
| 8 Mar 2019 | CNY | 35.98 | 36.36 | 34.03 | 34.19 | 24.4214 | -2.62 (-7.12%) | 3,504,782 |
| 7 Mar 2019 | CNY | 36.04 | 37.95 | 35.25 | 36.81 | 26.2929 | +0.72 (+2.00%) | 5,231,377 |
| 6 Mar 2019 | CNY | 35.27 | 36.18 | 34.68 | 36.09 | 25.7786 | +0.65 (+1.83%) | 3,430,256 |
| 5 Mar 2019 | CNY | 35.01 | 35.5 | 34.8 | 35.44 | 25.3143 | +0.18 (+0.51%) | 2,161,678 |
| 4 Mar 2019 | CNY | 35.29 | 36.26 | 34.99 | 35.26 | 25.1857 | -0.16 (-0.45%) | 3,259,007 |
| 1 Mar 2019 | CNY | 35.36 | 35.78 | 34.56 | 35.42 | 25.3 | -0.58 (-1.61%) | 3,247,890 |
| 28 Feb 2019 | CNY | 34.38 | 36.98 | 34.05 | 36 | 25.7143 | +1.63 (+4.74%) | 5,379,613 |
| 27 Feb 2019 | CNY | 33.4 | 34.5 | 33.13 | 34.37 | 24.55 | +0.97 (+2.90%) | 3,030,369 |
| 26 Feb 2019 | CNY | 33 | 34.35 | 32.63 | 33.4 | 23.8571 | +0.25 (+0.75%) | 3,323,331 |
| 25 Feb 2019 | CNY | 31.88 | 33.3 | 31.78 | 33.15 | 23.6786 | +1.51 (+4.77%) | 2,844,300 |
| 22 Feb 2019 | CNY | 31.6 | 31.65 | 30.86 | 31.64 | 22.6 | +0.01 (+0.03%) | 1,553,559 |
| 21 Feb 2019 | CNY | 31.76 | 32.29 | 31.59 | 31.63 | 22.5929 | -0.31 (-0.97%) | 1,395,674 |
| 20 Feb 2019 | CNY | 31.71 | 32.18 | 31.5 | 31.94 | 22.8143 | +0.24 (+0.76%) | 1,031,088 |
| 19 Feb 2019 | CNY | 31.8 | 32.3 | 31.42 | 31.7 | 22.6429 | -0.07 (-0.22%) | 1,494,252 |
| 18 Feb 2019 | CNY | 31.03 | 31.77 | 31.03 | 31.77 | 22.6929 | +0.89 (+2.88%) | 1,125,265 |
| 15 Feb 2019 | CNY | 31.04 | 31.26 | 30.83 | 30.88 | 22.0571 | -0.11 (-0.35%) | 736,718 |
| 14 Feb 2019 | CNY | 31.03 | 31.19 | 30.85 | 30.99 | 22.1357 | -0.19 (-0.61%) | 1,033,834 |
| 13 Feb 2019 | CNY | 30.68 | 31.27 | 30.38 | 31.18 | 22.2714 | +0.5 (+1.63%) | 1,196,068 |
| 12 Feb 2019 | CNY | 30.61 | 30.94 | 30.45 | 30.68 | 21.9143 | +0.23 (+0.76%) | 827,662 |
| 11 Feb 2019 | CNY | 29.73 | 30.54 | 29.73 | 30.45 | 21.75 | +0.86 (+2.91%) | 770,262 |
| 1 Feb 2019 | CNY | 28.9 | 29.72 | 28.9 | 29.59 | 21.1357 | +0.81 (+2.81%) | 503,386 |
| 31 Jan 2019 | CNY | 30.25 | 30.43 | 28.21 | 28.78 | 20.5571 | -1.35 (-4.48%) | 1,057,400 |
| 30 Jan 2019 | CNY | 30.45 | 30.77 | 30.08 | 30.13 | 21.5214 | -0.39 (-1.28%) | 602,472 |
