| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 38.3 | 38.43 | 37.92 | 38.15 | 27.25 | -0.22 (-0.57%) | 2,964,268 |
| 18 Mar 2019 | CNY | 37.35 | 38.38 | 37.35 | 38.37 | 27.4071 | +1.07 (+2.87%) | 3,816,449 |
| 15 Mar 2019 | CNY | 37.12 | 37.49 | 36.53 | 37.3 | 26.6429 | +0.21 (+0.57%) | 3,615,103 |
| 14 Mar 2019 | CNY | 38.38 | 38.97 | 36.1 | 37.09 | 26.4929 | -1.8 (-4.63%) | 5,562,352 |
| 13 Mar 2019 | CNY | 41.4 | 41.4 | 38.55 | 38.89 | 27.7786 | -2.73 (-6.56%) | 6,536,419 |
| 12 Mar 2019 | CNY | 41.5 | 41.99 | 40.62 | 41.62 | 29.7286 | +0.22 (+0.53%) | 8,153,050 |
| 11 Mar 2019 | CNY | 40.41 | 41.45 | 39.55 | 41.4 | 29.5714 | +0.81 (+2.00%) | 7,085,306 |
| 8 Mar 2019 | CNY | 43.5 | 44.4 | 40.42 | 40.59 | 28.9929 | -4.32 (-9.62%) | 12,213,598 |
| 7 Mar 2019 | CNY | 40.58 | 44.91 | 40.27 | 44.91 | 32.0786 | +4.08 (+9.99%) | 16,247,413 |
| 6 Mar 2019 | CNY | 40.15 | 41.68 | 39.8 | 40.83 | 29.1643 | +0.91 (+2.28%) | 9,378,404 |
| 5 Mar 2019 | CNY | 39.6 | 39.96 | 39.41 | 39.92 | 28.5143 | -0.26 (-0.65%) | 6,161,721 |
| 4 Mar 2019 | CNY | 39.97 | 41.25 | 39.9 | 40.18 | 28.7 | +0.03 (+0.07%) | 7,906,927 |
| 1 Mar 2019 | CNY | 40.31 | 40.99 | 39.39 | 40.15 | 28.6786 | -0.23 (-0.57%) | 6,315,324 |
| 28 Feb 2019 | CNY | 40.83 | 41.8 | 40.19 | 40.38 | 28.8429 | -0.57 (-1.39%) | 8,111,855 |
| 27 Feb 2019 | CNY | 39.44 | 41.1 | 38.55 | 40.95 | 29.25 | +1.03 (+2.58%) | 11,362,180 |
| 26 Feb 2019 | CNY | 40.01 | 41.73 | 39.63 | 39.92 | 28.5143 | +0.36 (+0.91%) | 13,235,720 |
| 25 Feb 2019 | CNY | 38 | 39.72 | 37.81 | 39.56 | 28.2571 | +1.56 (+4.11%) | 9,273,868 |
| 22 Feb 2019 | CNY | 37.96 | 38.35 | 37.71 | 38 | 27.1429 | +0.03 (+0.08%) | 5,299,041 |
| 21 Feb 2019 | CNY | 38.34 | 38.95 | 37.6 | 37.97 | 27.1214 | -0.51 (-1.33%) | 7,001,364 |
| 20 Feb 2019 | CNY | 39.52 | 39.97 | 38.22 | 38.48 | 27.4857 | -1.5 (-3.75%) | 8,238,212 |
| 19 Feb 2019 | CNY | 38.9 | 40.49 | 38.51 | 39.98 | 28.5571 | +0.58 (+1.47%) | 12,396,397 |
| 18 Feb 2019 | CNY | 38.1 | 39.4 | 37.01 | 39.4 | 28.1429 | +1.01 (+2.63%) | 10,466,471 |
| 15 Feb 2019 | CNY | 38.98 | 39.95 | 38.22 | 38.39 | 27.4214 | -0.59 (-1.51%) | 8,293,246 |
| 14 Feb 2019 | CNY | 38 | 39.6 | 37.67 | 38.98 | 27.8429 | +0.73 (+1.91%) | 9,806,774 |
| 13 Feb 2019 | CNY | 37.82 | 38.58 | 37.15 | 38.25 | 27.3214 | -0.14 (-0.36%) | 8,990,686 |
| 12 Feb 2019 | CNY | 37.5 | 40.06 | 37.5 | 38.39 | 27.4214 | +1.43 (+3.87%) | 11,550,014 |
| 11 Feb 2019 | CNY | 35.81 | 37.37 | 35.5 | 36.96 | 26.4 | +1.33 (+3.73%) | 7,949,434 |
| 1 Feb 2019 | CNY | 35.62 | 36.26 | 34.63 | 35.63 | 25.45 | +0.2 (+0.56%) | 7,628,339 |
| 31 Jan 2019 | CNY | 38.6 | 38.79 | 35.43 | 35.43 | 25.3071 | -3.94 (-10.01%) | 10,506,073 |
| 30 Jan 2019 | CNY | 38.52 | 40.96 | 38.44 | 39.37 | 28.1214 | +0.1 (+0.25%) | 9,950,467 |
