| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | CNY | 26.5714 | 26.5714 | 24.8 | 25.2143 | 25.2143 | -1.479 (-5.54%) | 5,004,539 |
| 12 Mar 2019 | CNY | 27.3714 | 27.6429 | 26.2929 | 26.6929 | 26.6929 | -0.014 (-0.05%) | 7,700,392 |
| 11 Mar 2019 | CNY | 25.7214 | 26.8571 | 25.2786 | 26.7071 | 26.7071 | +1.443 (+5.71%) | 6,416,760 |
| 8 Mar 2019 | CNY | 26.4286 | 27.2857 | 25.2143 | 25.2643 | 25.2643 | -2.557 (-9.19%) | 7,849,394 |
| 7 Mar 2019 | CNY | 27.7 | 28.3571 | 27.2 | 27.8214 | 27.8214 | -0.893 (-3.11%) | 11,766,216 |
| 6 Mar 2019 | CNY | 27.4286 | 29.2143 | 26.3571 | 28.7143 | 28.7143 | +2.157 (+8.12%) | 16,129,898 |
| 5 Mar 2019 | CNY | 24.6357 | 26.5571 | 24.3786 | 26.5571 | 26.5571 | +2.414 (+10.00%) | 12,875,373 |
| 4 Mar 2019 | CNY | 25.3214 | 25.8214 | 23.9714 | 24.1429 | 24.1429 | +0.664 (+2.83%) | 8,031,590 |
| 1 Mar 2019 | CNY | 23.8929 | 23.8929 | 23.1857 | 23.4786 | 23.4786 | -0.121 (-0.51%) | 2,770,621 |
| 28 Feb 2019 | CNY | 23.5857 | 23.8 | 23.2571 | 23.6 | 23.6 | +0.35 (+1.51%) | 3,369,156 |
| 27 Feb 2019 | CNY | 23.7143 | 24.1786 | 23.05 | 23.25 | 23.25 | -0.807 (-3.35%) | 5,849,271 |
| 26 Feb 2019 | CNY | 25.2 | 25.2 | 24.0429 | 24.0571 | 24.0571 | -1.436 (-5.63%) | 9,443,140 |
| 25 Feb 2019 | CNY | 24.7214 | 26.0643 | 24.3714 | 25.4929 | 25.4929 | +0.75 (+3.03%) | 11,641,334 |
| 22 Feb 2019 | CNY | 23.5 | 25.1214 | 23.2857 | 24.7429 | 24.7429 | +0.514 (+2.12%) | 12,191,685 |
| 21 Feb 2019 | CNY | 22.1429 | 24.3571 | 22.1429 | 24.2286 | 24.2286 | +2.086 (+9.42%) | 13,984,033 |
| 20 Feb 2019 | CNY | 22.2 | 22.2143 | 21.5 | 22.1429 | 22.1429 | -0.1 (-0.45%) | 3,557,548 |
| 19 Feb 2019 | CNY | 22.8571 | 22.9071 | 22 | 22.2429 | 22.2429 | -0.428 (-1.89%) | 5,212,900 |
| 18 Feb 2019 | CNY | 22.1286 | 22.7714 | 22.0429 | 22.6714 | 22.6714 | +0.657 (+2.98%) | 5,909,985 |
| 15 Feb 2019 | CNY | 21.5357 | 22.4286 | 21.3643 | 22.0143 | 22.0143 | +0.314 (+1.45%) | 5,287,349 |
| 14 Feb 2019 | CNY | 21.6429 | 21.9857 | 21.4357 | 21.7 | 21.7 | -0.157 (-0.72%) | 3,563,893 |
| 13 Feb 2019 | CNY | 21.6429 | 22.1429 | 21.2143 | 21.8571 | 21.8571 | +0.25 (+1.16%) | 5,256,538 |
| 12 Feb 2019 | CNY | 21.4643 | 22.3571 | 21.1571 | 21.6071 | 21.6071 | +0.157 (+0.73%) | 5,053,804 |
| 11 Feb 2019 | CNY | 20.6429 | 21.75 | 20.4429 | 21.45 | 21.45 | +1.05 (+5.15%) | 4,291,197 |
| 1 Feb 2019 | CNY | 19.7357 | 21.05 | 19.7357 | 20.4 | 20.4 | +0.914 (+4.69%) | 3,627,957 |
| 31 Jan 2019 | CNY | 19.7857 | 20.4071 | 19.4286 | 19.4857 | 19.4857 | -0.536 (-2.68%) | 3,374,336 |
| 30 Jan 2019 | CNY | 20.5 | 21.0643 | 19.9286 | 20.0214 | 20.0214 | -0.479 (-2.33%) | 2,806,272 |
| 29 Jan 2019 | CNY | 20.7929 | 21.0643 | 19.1429 | 20.5 | 20.5 | -0.729 (-3.43%) | 3,361,457 |
| 28 Jan 2019 | CNY | 21.4214 | 21.4857 | 20.7929 | 21.2286 | 21.2286 | +0.014 (+0.07%) | 2,493,708 |
| 25 Jan 2019 | CNY | 22.3 | 22.3571 | 21.1857 | 21.2143 | 21.2143 | -1.071 (-4.81%) | 3,999,772 |
| 24 Jan 2019 | CNY | 22.0357 | 22.6429 | 21.6429 | 22.2857 | 22.2857 | +0.2 (+0.91%) | 3,933,256 |
