| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 27.51 | 27.51 | 26.63 | 27.18 | 20.9077 | +0.11 (+0.41%) | 2,106,514 |
| 18 Mar 2019 | CNY | 26.01 | 28 | 25.73 | 27.07 | 20.8231 | +0.93 (+3.56%) | 3,290,701 |
| 15 Mar 2019 | CNY | 25.5 | 26.38 | 25.2 | 26.14 | 20.1077 | +0.29 (+1.12%) | 2,748,530 |
| 14 Mar 2019 | CNY | 25 | 26.05 | 24.03 | 25.85 | 19.8846 | +0.6 (+2.38%) | 3,180,139 |
| 13 Mar 2019 | CNY | 24.29 | 26.05 | 23.85 | 25.25 | 19.4231 | +1.03 (+4.25%) | 4,285,824 |
| 12 Mar 2019 | CNY | 23.96 | 24.81 | 23.67 | 24.22 | 18.6308 | +0.37 (+1.55%) | 2,792,738 |
| 11 Mar 2019 | CNY | 22.35 | 23.95 | 22.35 | 23.85 | 18.3462 | +1.65 (+7.43%) | 2,558,539 |
| 8 Mar 2019 | CNY | 23.28 | 23.45 | 22.1 | 22.2 | 17.0769 | -1.3 (-5.53%) | 2,771,972 |
| 7 Mar 2019 | CNY | 23.13 | 23.7 | 23.06 | 23.5 | 18.0769 | +0.38 (+1.64%) | 2,724,526 |
| 6 Mar 2019 | CNY | 23.43 | 23.45 | 22.69 | 23.12 | 17.7846 | -0.08 (-0.34%) | 2,926,516 |
| 5 Mar 2019 | CNY | 23.1 | 23.65 | 22.86 | 23.2 | 17.8462 | +0.22 (+0.96%) | 3,915,862 |
| 4 Mar 2019 | CNY | 23.78 | 24.06 | 22.6 | 22.98 | 17.6769 | -0.79 (-3.32%) | 3,900,171 |
| 1 Mar 2019 | CNY | 23.33 | 23.79 | 23.33 | 23.77 | 18.2846 | +0.51 (+2.19%) | 1,539,855 |
| 28 Feb 2019 | CNY | 23.2 | 23.8 | 23.07 | 23.26 | 17.8923 | -0.39 (-1.65%) | 1,525,000 |
| 27 Feb 2019 | CNY | 23.94 | 24.25 | 23.33 | 23.65 | 18.1923 | -0.3 (-1.25%) | 1,315,186 |
| 26 Feb 2019 | CNY | 24.21 | 24.39 | 23.8 | 23.95 | 18.4231 | -0.31 (-1.28%) | 2,175,205 |
| 25 Feb 2019 | CNY | 23.55 | 24.46 | 23.2 | 24.26 | 18.6615 | +1.07 (+4.61%) | 3,333,347 |
| 22 Feb 2019 | CNY | 22.6 | 23.48 | 22.22 | 23.19 | 17.8385 | +0.73 (+3.25%) | 2,291,608 |
| 21 Feb 2019 | CNY | 22.46 | 22.77 | 22.13 | 22.46 | 17.2769 | +0.03 (+0.13%) | 1,246,960 |
| 20 Feb 2019 | CNY | 22.28 | 22.48 | 22.05 | 22.43 | 17.2538 | 0.0 (0.0%) | 1,079,420 |
| 19 Feb 2019 | CNY | 22.35 | 22.84 | 21.94 | 22.43 | 17.2538 | -0.08 (-0.36%) | 1,601,585 |
| 18 Feb 2019 | CNY | 22.23 | 22.51 | 21.9 | 22.51 | 17.3154 | +0.28 (+1.26%) | 1,740,585 |
| 15 Feb 2019 | CNY | 22.51 | 22.59 | 22.08 | 22.23 | 17.1 | -0.28 (-1.24%) | 905,199 |
| 14 Feb 2019 | CNY | 22.53 | 22.65 | 22.33 | 22.51 | 17.3154 | -0.01 (-0.04%) | 759,360 |
| 13 Feb 2019 | CNY | 22.55 | 22.82 | 22.29 | 22.52 | 17.3231 | +0.01 (+0.04%) | 1,430,825 |
| 12 Feb 2019 | CNY | 21.91 | 22.85 | 21.91 | 22.51 | 17.3154 | +0.37 (+1.67%) | 1,863,620 |
| 11 Feb 2019 | CNY | 21.72 | 22.28 | 21.46 | 22.14 | 17.0308 | +0.43 (+1.98%) | 855,716 |
| 1 Feb 2019 | CNY | 21.14 | 21.8 | 21 | 21.71 | 16.7 | +0.64 (+3.04%) | 992,156 |
| 31 Jan 2019 | CNY | 20.92 | 21.39 | 20.78 | 21.07 | 16.2077 | -0.06 (-0.28%) | 905,073 |
| 30 Jan 2019 | CNY | 21.3 | 21.4 | 20.76 | 21.13 | 16.2538 | -0.32 (-1.49%) | 936,000 |
