| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 31.4 | 33.1035 | 31.0897 | 32.3103 | 32.3103 | +0.352 (+1.10%) | 2,871,072 |
| 18 Mar 2019 | CNY | 31.7379 | 33.1035 | 31.1586 | 31.9586 | 31.9586 | +0.4 (+1.27%) | 3,360,743 |
| 15 Mar 2019 | CNY | 30.0759 | 31.931 | 30.0759 | 31.5586 | 31.5586 | +1.428 (+4.74%) | 1,983,526 |
| 14 Mar 2019 | CNY | 30.3793 | 31.2966 | 30.0069 | 30.131 | 30.131 | -0.662 (-2.15%) | 1,337,687 |
| 13 Mar 2019 | CNY | 30.1931 | 31.0621 | 29.931 | 30.7931 | 30.7931 | +0.869 (+2.90%) | 2,011,197 |
| 12 Mar 2019 | CNY | 29.7793 | 31.1035 | 29.3793 | 29.9241 | 29.9241 | +0.138 (+0.46%) | 2,347,216 |
| 11 Mar 2019 | CNY | 28.7103 | 30 | 28.7103 | 29.7862 | 29.7862 | +1.303 (+4.58%) | 1,818,900 |
| 8 Mar 2019 | CNY | 28.2759 | 30.7103 | 27.931 | 28.4828 | 28.4828 | -0.462 (-1.60%) | 3,068,693 |
| 7 Mar 2019 | CNY | 29.3035 | 29.3448 | 28.4759 | 28.9448 | 28.9448 | -0.497 (-1.69%) | 1,579,007 |
| 6 Mar 2019 | CNY | 29.4828 | 30 | 28.4966 | 29.4414 | 29.4414 | -0.145 (-0.49%) | 2,481,519 |
| 5 Mar 2019 | CNY | 27.7172 | 29.6207 | 27.7172 | 29.5862 | 29.5862 | +1.828 (+6.58%) | 2,878,044 |
| 4 Mar 2019 | CNY | 28.2759 | 28.731 | 27.6207 | 27.7586 | 27.7586 | -0.179 (-0.64%) | 2,978,381 |
| 1 Mar 2019 | CNY | 27.331 | 27.9655 | 27.0345 | 27.9379 | 27.9379 | +0.566 (+2.07%) | 2,054,141 |
| 28 Feb 2019 | CNY | 27.1172 | 27.7103 | 26.931 | 27.3724 | 27.3724 | +0.262 (+0.97%) | 2,021,114 |
| 27 Feb 2019 | CNY | 26.7793 | 27.1655 | 26.6207 | 27.1103 | 27.1103 | +0.496 (+1.87%) | 2,658,113 |
| 26 Feb 2019 | CNY | 27.5862 | 28 | 26.4828 | 26.6138 | 26.6138 | -0.938 (-3.40%) | 3,052,118 |
| 25 Feb 2019 | CNY | 26.1655 | 28.3103 | 25.931 | 27.5517 | 27.5517 | +1.365 (+5.21%) | 3,920,266 |
| 22 Feb 2019 | CNY | 26.069 | 26.531 | 25.7103 | 26.1862 | 26.1862 | -0.103 (-0.39%) | 1,863,167 |
| 21 Feb 2019 | CNY | 26.6069 | 26.8069 | 26.2 | 26.2897 | 26.2897 | -0.317 (-1.19%) | 1,015,835 |
| 20 Feb 2019 | CNY | 26.4138 | 26.7379 | 26.0138 | 26.6069 | 26.6069 | +0.193 (+0.73%) | 1,205,760 |
| 19 Feb 2019 | CNY | 27.3448 | 27.4483 | 26.2345 | 26.4138 | 26.4138 | -0.896 (-3.28%) | 2,059,685 |
| 18 Feb 2019 | CNY | 26.6207 | 27.3517 | 26.4828 | 27.3103 | 27.3103 | +0.717 (+2.70%) | 1,787,610 |
| 15 Feb 2019 | CNY | 26.6897 | 26.8552 | 26.2276 | 26.5931 | 26.5931 | -0.166 (-0.62%) | 981,299 |
| 14 Feb 2019 | CNY | 26.9931 | 27.1862 | 26.3655 | 26.7586 | 26.7586 | -0.234 (-0.87%) | 2,113,018 |
| 13 Feb 2019 | CNY | 27.0966 | 27.1586 | 26.7517 | 26.9931 | 26.9931 | -0.172 (-0.63%) | 887,765 |
| 12 Feb 2019 | CNY | 26.8414 | 27.4414 | 26.5517 | 27.1655 | 27.1655 | +0.324 (+1.21%) | 1,111,265 |
| 11 Feb 2019 | CNY | 26.5103 | 27.0276 | 26.3655 | 26.8414 | 26.8414 | +0.345 (+1.30%) | 873,517 |
| 1 Feb 2019 | CNY | 25.6759 | 26.7586 | 25.3172 | 26.4966 | 26.4966 | +0.993 (+3.89%) | 1,221,155 |
| 31 Jan 2019 | CNY | 25.3517 | 25.8483 | 25.1793 | 25.5035 | 25.5035 | +0.152 (+0.60%) | 736,269 |
| 30 Jan 2019 | CNY | 25.9103 | 25.9241 | 25.3448 | 25.3517 | 25.3517 | -0.31 (-1.21%) | 736,971 |
