| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 23.92 | 24.2 | 23.66 | 23.79 | 23.79 | +0.01 (+0.04%) | 7,184,664 |
| 1 Mar 2019 | CNY | 24.2 | 24.2 | 23.6 | 23.78 | 23.78 | -0.56 (-2.30%) | 5,868,867 |
| 28 Feb 2019 | CNY | 23.45 | 24.79 | 23.29 | 24.34 | 24.34 | +0.7 (+2.96%) | 10,064,321 |
| 27 Feb 2019 | CNY | 22.95 | 24.03 | 22.8 | 23.64 | 23.64 | +0.69 (+3.01%) | 8,513,471 |
| 26 Feb 2019 | CNY | 23.11 | 23.49 | 22.62 | 22.95 | 22.95 | -0.16 (-0.69%) | 8,577,819 |
| 25 Feb 2019 | CNY | 22.39 | 23.18 | 22.15 | 23.11 | 23.11 | +0.95 (+4.29%) | 7,938,055 |
| 22 Feb 2019 | CNY | 21.86 | 22.17 | 21.66 | 22.16 | 22.16 | +0.31 (+1.42%) | 3,494,885 |
| 21 Feb 2019 | CNY | 22.22 | 22.35 | 21.82 | 21.85 | 21.85 | -0.22 (-1.00%) | 3,949,611 |
| 20 Feb 2019 | CNY | 21.9 | 22.07 | 21.62 | 22.07 | 22.07 | 0.0 (0.0%) | 3,242,511 |
| 19 Feb 2019 | CNY | 22.85 | 22.87 | 21.92 | 22.07 | 22.07 | -0.18 (-0.81%) | 5,318,400 |
| 18 Feb 2019 | CNY | 21.72 | 22.25 | 21.62 | 22.25 | 22.25 | +0.69 (+3.20%) | 3,959,730 |
| 15 Feb 2019 | CNY | 21.67 | 21.82 | 21.51 | 21.56 | 21.56 | -0.11 (-0.51%) | 2,501,163 |
| 14 Feb 2019 | CNY | 21.57 | 21.84 | 21.48 | 21.67 | 21.67 | -0.03 (-0.14%) | 2,666,756 |
| 13 Feb 2019 | CNY | 21.52 | 21.85 | 21.22 | 21.7 | 21.7 | +0.34 (+1.59%) | 3,489,615 |
| 12 Feb 2019 | CNY | 21.27 | 21.65 | 21.12 | 21.36 | 21.36 | +0.18 (+0.85%) | 2,571,915 |
| 11 Feb 2019 | CNY | 20.7 | 21.25 | 20.7 | 21.18 | 21.18 | +0.61 (+2.97%) | 1,978,610 |
| 1 Feb 2019 | CNY | 20.4 | 20.61 | 20.25 | 20.57 | 20.57 | +0.46 (+2.29%) | 1,630,757 |
| 31 Jan 2019 | CNY | 20.81 | 21.05 | 20.01 | 20.11 | 20.11 | -0.65 (-3.13%) | 2,573,819 |
| 30 Jan 2019 | CNY | 20.76 | 21.06 | 20.53 | 20.76 | 20.76 | 0.0 (0.0%) | 1,690,800 |
| 29 Jan 2019 | CNY | 21.49 | 21.62 | 20.1 | 20.76 | 20.76 | -0.65 (-3.04%) | 2,518,200 |
| 28 Jan 2019 | CNY | 22.14 | 22.31 | 21.33 | 21.41 | 21.41 | -0.63 (-2.86%) | 3,162,500 |
| 25 Jan 2019 | CNY | 22.9 | 22.9 | 22.04 | 22.04 | 22.04 | -0.86 (-3.76%) | 4,077,400 |
| 24 Jan 2019 | CNY | 22.84 | 23.1 | 22.66 | 22.9 | 22.9 | -0.25 (-1.08%) | 4,573,326 |
| 23 Jan 2019 | CNY | 22.47 | 23.15 | 22.33 | 23.15 | 23.15 | +0.76 (+3.39%) | 5,659,208 |
| 22 Jan 2019 | CNY | 22.15 | 22.79 | 22.03 | 22.39 | 22.39 | +0.31 (+1.40%) | 3,469,214 |
| 21 Jan 2019 | CNY | 22.15 | 22.41 | 22.01 | 22.08 | 22.08 | -0.2 (-0.90%) | 2,168,544 |
| 18 Jan 2019 | CNY | 22.2 | 22.38 | 21.9 | 22.28 | 22.28 | +0.08 (+0.36%) | 2,501,938 |
| 17 Jan 2019 | CNY | 22.94 | 22.94 | 22.07 | 22.2 | 22.2 | -0.85 (-3.69%) | 3,638,500 |
| 16 Jan 2019 | CNY | 23.1 | 23.43 | 22.67 | 23.05 | 23.05 | -0.01 (-0.04%) | 4,138,526 |
| 15 Jan 2019 | CNY | 22.65 | 23.14 | 22.65 | 23.06 | 23.06 | +0.21 (+0.92%) | 3,238,100 |
