| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 24.5 | 24.65 | 24.16 | 24.32 | 13.3626 | -0.18 (-0.73%) | 1,068,600 |
| 18 Mar 2019 | CNY | 24.2 | 24.5 | 24 | 24.5 | 13.4615 | +0.3 (+1.24%) | 1,285,000 |
| 15 Mar 2019 | CNY | 24.6 | 24.6 | 23.75 | 24.2 | 13.2967 | +0.37 (+1.55%) | 1,091,327 |
| 14 Mar 2019 | CNY | 23.77 | 24.82 | 23.47 | 23.83 | 13.0934 | +0.07 (+0.29%) | 1,292,159 |
| 13 Mar 2019 | CNY | 24.56 | 25 | 23.62 | 23.76 | 13.0549 | -0.79 (-3.22%) | 1,668,905 |
| 12 Mar 2019 | CNY | 24.06 | 25 | 23.98 | 24.55 | 13.489 | +0.57 (+2.38%) | 2,054,701 |
| 11 Mar 2019 | CNY | 23.34 | 23.98 | 23.33 | 23.98 | 13.1758 | +0.71 (+3.05%) | 1,133,000 |
| 8 Mar 2019 | CNY | 24.5 | 24.5 | 23.09 | 23.27 | 12.7857 | -1.43 (-5.79%) | 1,760,800 |
| 7 Mar 2019 | CNY | 23.97 | 24.85 | 23.7 | 24.7 | 13.5714 | +0.77 (+3.22%) | 2,137,227 |
| 6 Mar 2019 | CNY | 23.62 | 23.98 | 23.39 | 23.93 | 13.1484 | +0.48 (+2.05%) | 2,161,176 |
| 5 Mar 2019 | CNY | 23.2 | 23.46 | 23.03 | 23.45 | 12.8846 | +0.25 (+1.08%) | 1,702,264 |
| 4 Mar 2019 | CNY | 23.17 | 23.66 | 23.05 | 23.2 | 12.7473 | +0.03 (+0.13%) | 2,106,107 |
| 1 Mar 2019 | CNY | 23.3 | 23.35 | 22.91 | 23.17 | 12.7308 | -0.06 (-0.26%) | 1,395,507 |
| 28 Feb 2019 | CNY | 23.88 | 23.88 | 23 | 23.23 | 12.7637 | -1.27 (-5.18%) | 2,846,204 |
| 27 Feb 2019 | CNY | 25.4 | 26.1 | 23.81 | 24.5 | 13.4615 | -0.76 (-3.01%) | 2,921,864 |
| 26 Feb 2019 | CNY | 24.29 | 25.41 | 23.93 | 25.26 | 13.8791 | +1.02 (+4.21%) | 2,153,664 |
| 25 Feb 2019 | CNY | 23.56 | 24.3 | 23.51 | 24.24 | 13.3187 | +0.71 (+3.02%) | 1,759,571 |
| 22 Feb 2019 | CNY | 22.55 | 23.96 | 22.45 | 23.53 | 12.9286 | +1 (+4.44%) | 1,597,200 |
| 21 Feb 2019 | CNY | 22.25 | 22.96 | 22.25 | 22.53 | 12.3791 | +0.21 (+0.94%) | 1,162,364 |
| 20 Feb 2019 | CNY | 22.29 | 22.37 | 22.12 | 22.32 | 12.2637 | -0.07 (-0.31%) | 869,200 |
| 19 Feb 2019 | CNY | 22.26 | 22.47 | 22 | 22.39 | 12.3022 | +0.13 (+0.58%) | 1,123,800 |
| 18 Feb 2019 | CNY | 22.04 | 22.33 | 21.84 | 22.26 | 12.2308 | +0.43 (+1.97%) | 1,268,207 |
| 15 Feb 2019 | CNY | 21.67 | 22.14 | 21.67 | 21.83 | 11.9945 | +0.09 (+0.41%) | 645,500 |
| 14 Feb 2019 | CNY | 21.72 | 21.89 | 21.62 | 21.74 | 11.9451 | +0.02 (+0.09%) | 538,800 |
| 13 Feb 2019 | CNY | 21.46 | 21.8 | 21.31 | 21.72 | 11.9341 | +0.27 (+1.26%) | 761,459 |
| 12 Feb 2019 | CNY | 21 | 21.54 | 21 | 21.45 | 11.7857 | +0.4 (+1.90%) | 575,819 |
| 11 Feb 2019 | CNY | 20.7 | 21.1 | 20.52 | 21.05 | 11.5659 | +0.55 (+2.68%) | 539,059 |
| 1 Feb 2019 | CNY | 20.04 | 20.55 | 20.04 | 20.5 | 11.2637 | +0.4 (+1.99%) | 387,100 |
| 31 Jan 2019 | CNY | 20.1 | 20.6 | 19.93 | 20.1 | 11.044 | 0.0 (0.0%) | 559,200 |
| 30 Jan 2019 | CNY | 20.66 | 20.92 | 20.04 | 20.1 | 11.044 | -0.9 (-4.29%) | 712,000 |
