| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 35.08 | 35.3 | 34.29 | 34.29 | 34.29 | -0.96 (-2.72%) | 2,459,120 |
| 7 Mar 2019 | CNY | 35.1 | 35.41 | 34.85 | 35.25 | 35.25 | +0.01 (+0.03%) | 2,746,373 |
| 6 Mar 2019 | CNY | 35.6 | 35.6 | 34.8 | 35.24 | 35.24 | -0.46 (-1.29%) | 3,735,511 |
| 5 Mar 2019 | CNY | 36 | 36 | 35.08 | 35.7 | 35.7 | -0.42 (-1.16%) | 3,997,585 |
| 4 Mar 2019 | CNY | 34.93 | 36.65 | 34.93 | 36.12 | 36.12 | +1.29 (+3.70%) | 5,409,912 |
| 1 Mar 2019 | CNY | 34.64 | 34.96 | 34.6 | 34.83 | 34.83 | +0.23 (+0.66%) | 2,000,387 |
| 28 Feb 2019 | CNY | 35.45 | 35.66 | 34.56 | 34.6 | 34.6 | -0.56 (-1.59%) | 2,825,671 |
| 27 Feb 2019 | CNY | 34.06 | 35.16 | 34.06 | 35.16 | 35.16 | +0.9 (+2.63%) | 4,026,474 |
| 26 Feb 2019 | CNY | 34.75 | 35 | 34.06 | 34.26 | 34.26 | -0.83 (-2.37%) | 3,971,704 |
| 25 Feb 2019 | CNY | 34.49 | 35.1 | 33.87 | 35.09 | 35.09 | +0.44 (+1.27%) | 6,074,500 |
| 22 Feb 2019 | CNY | 35 | 35.49 | 34.5 | 34.65 | 34.65 | -0.59 (-1.67%) | 2,387,005 |
| 21 Feb 2019 | CNY | 35.43 | 35.75 | 35 | 35.24 | 35.24 | -0.05 (-0.14%) | 1,463,467 |
| 20 Feb 2019 | CNY | 35.2 | 35.82 | 34.52 | 35.29 | 35.29 | 0.0 (0.0%) | 2,128,004 |
| 19 Feb 2019 | CNY | 36.29 | 36.3 | 34.92 | 35.29 | 35.29 | -1.05 (-2.89%) | 3,342,196 |
| 18 Feb 2019 | CNY | 35.51 | 36.8 | 35.5 | 36.34 | 36.34 | +0.53 (+1.48%) | 2,890,585 |
| 15 Feb 2019 | CNY | 36.46 | 36.64 | 35.72 | 35.81 | 35.81 | -0.89 (-2.43%) | 2,033,118 |
| 14 Feb 2019 | CNY | 36.64 | 36.86 | 35.9 | 36.7 | 36.7 | +0.07 (+0.19%) | 2,008,419 |
| 13 Feb 2019 | CNY | 36.19 | 36.86 | 36.19 | 36.63 | 36.63 | +0.43 (+1.19%) | 1,391,232 |
| 12 Feb 2019 | CNY | 36.58 | 36.72 | 36.12 | 36.2 | 36.2 | -0.3 (-0.82%) | 1,150,785 |
| 11 Feb 2019 | CNY | 35.49 | 36.68 | 35.08 | 36.5 | 36.5 | +1 (+2.82%) | 1,532,913 |
| 1 Feb 2019 | CNY | 35.33 | 35.82 | 35.1 | 35.5 | 35.5 | -0.5 (-1.39%) | 1,367,463 |
| 31 Jan 2019 | CNY | 35 | 36.5 | 34 | 36 | 36 | +0.55 (+1.55%) | 2,670,267 |
| 30 Jan 2019 | CNY | 36.1 | 36.81 | 35.1 | 35.45 | 35.45 | -1.06 (-2.90%) | 1,636,634 |
| 29 Jan 2019 | CNY | 37.77 | 37.77 | 36.22 | 36.51 | 36.51 | -0.57 (-1.54%) | 1,491,777 |
| 28 Jan 2019 | CNY | 37.85 | 38.18 | 36.5 | 37.08 | 37.08 | -1.22 (-3.19%) | 2,497,245 |
| 25 Jan 2019 | CNY | 36.54 | 38.97 | 36.35 | 38.3 | 38.3 | +1.79 (+4.90%) | 2,076,800 |
| 24 Jan 2019 | CNY | 36.48 | 36.97 | 36.2 | 36.51 | 36.51 | +0.04 (+0.11%) | 1,186,479 |
| 23 Jan 2019 | CNY | 35.65 | 36.87 | 35.6 | 36.47 | 36.47 | +0.29 (+0.80%) | 2,889,654 |
| 22 Jan 2019 | CNY | 36 | 36.36 | 35.52 | 36.18 | 36.18 | +0.11 (+0.30%) | 4,091,172 |
| 21 Jan 2019 | CNY | 38.86 | 38.86 | 34.96 | 36.07 | 36.07 | -2.77 (-7.13%) | 9,057,681 |
