| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 40.8571 | 42 | 40.5786 | 41.9571 | 41.9571 | +0.693 (+1.68%) | 2,039,504 |
| 4 Mar 2019 | CNY | 40.5071 | 42.2857 | 40.5 | 41.2643 | 41.2643 | +0.771 (+1.91%) | 2,636,009 |
| 1 Mar 2019 | CNY | 40.4429 | 40.9929 | 40.2143 | 40.4929 | 40.4929 | +0.35 (+0.87%) | 1,261,234 |
| 28 Feb 2019 | CNY | 40.2143 | 41.0643 | 40 | 40.1429 | 40.1429 | -0.136 (-0.34%) | 1,406,503 |
| 27 Feb 2019 | CNY | 40.7214 | 41.7786 | 40 | 40.2786 | 40.2786 | -0.521 (-1.28%) | 1,982,169 |
| 26 Feb 2019 | CNY | 41.9286 | 42.1786 | 40.3643 | 40.8 | 40.8 | -0.65 (-1.57%) | 2,710,317 |
| 25 Feb 2019 | CNY | 39.6357 | 42.6214 | 39.4214 | 41.45 | 41.45 | +1.914 (+4.84%) | 3,559,369 |
| 22 Feb 2019 | CNY | 38.3071 | 39.8071 | 37.7286 | 39.5357 | 39.5357 | +1.25 (+3.26%) | 2,057,651 |
| 21 Feb 2019 | CNY | 39 | 39.9714 | 37.6286 | 38.2857 | 38.2857 | -0.636 (-1.63%) | 2,357,413 |
| 20 Feb 2019 | CNY | 39.2857 | 39.6429 | 38.7857 | 38.9214 | 38.9214 | -0.35 (-0.89%) | 1,699,209 |
| 19 Feb 2019 | CNY | 40.9071 | 40.9071 | 38.5786 | 39.2714 | 39.2714 | -1.657 (-4.05%) | 3,035,061 |
| 18 Feb 2019 | CNY | 39.3571 | 40.9929 | 39.0714 | 40.9286 | 40.9286 | +1.743 (+4.45%) | 2,713,415 |
| 15 Feb 2019 | CNY | 40.3571 | 40.3571 | 39.0357 | 39.1857 | 39.1857 | -1.379 (-3.40%) | 2,844,069 |
| 14 Feb 2019 | CNY | 37.1286 | 41.3071 | 37.1286 | 40.5643 | 40.5643 | +2.957 (+7.86%) | 3,777,818 |
| 13 Feb 2019 | CNY | 37.4571 | 38.0714 | 36.5 | 37.6071 | 37.6071 | +0.25 (+0.67%) | 2,291,517 |
| 12 Feb 2019 | CNY | 37.8571 | 38.4857 | 36.8571 | 37.3571 | 37.3571 | +0.521 (+1.42%) | 1,922,856 |
| 11 Feb 2019 | CNY | 36.4857 | 36.9286 | 35.7143 | 36.8357 | 36.8357 | +0.771 (+2.14%) | 1,952,881 |
| 1 Feb 2019 | CNY | 33.5714 | 36.3357 | 33.5714 | 36.0643 | 36.0643 | +2.664 (+7.98%) | 2,097,387 |
| 31 Jan 2019 | CNY | 34.8357 | 34.8571 | 33.2857 | 33.4 | 33.4 | -1.064 (-3.09%) | 1,698,548 |
| 30 Jan 2019 | CNY | 34.7857 | 35.5714 | 34.4571 | 34.4643 | 34.4643 | -0.6 (-1.71%) | 1,029,306 |
| 29 Jan 2019 | CNY | 36.0714 | 36.0714 | 33.8643 | 35.0643 | 35.0643 | -0.793 (-2.21%) | 1,710,776 |
| 28 Jan 2019 | CNY | 35.4286 | 36.6429 | 35.4286 | 35.8571 | 35.8571 | +0.6 (+1.70%) | 1,706,924 |
| 25 Jan 2019 | CNY | 35.3571 | 35.9286 | 35.0214 | 35.2571 | 35.2571 | -0.172 (-0.48%) | 1,209,320 |
| 24 Jan 2019 | CNY | 35.0429 | 35.5286 | 34.6071 | 35.4286 | 35.4286 | +0.429 (+1.22%) | 1,090,875 |
| 23 Jan 2019 | CNY | 34.9643 | 35.2143 | 34.7643 | 35 | 35 | -0.064 (-0.18%) | 905,856 |
| 22 Jan 2019 | CNY | 35.4286 | 35.6929 | 34.7714 | 35.0643 | 35.0643 | -0.479 (-1.35%) | 946,682 |
| 21 Jan 2019 | CNY | 35.4214 | 36.2857 | 35.1571 | 35.5429 | 35.5429 | +0.464 (+1.32%) | 1,327,439 |
| 18 Jan 2019 | CNY | 34.5714 | 35.3571 | 34.5714 | 35.0786 | 35.0786 | +0.279 (+0.80%) | 926,469 |
| 17 Jan 2019 | CNY | 35.25 | 35.7857 | 34.5714 | 34.8 | 34.8 | -0.443 (-1.26%) | 1,000,658 |
| 16 Jan 2019 | CNY | 35.4857 | 35.7429 | 34.8643 | 35.2429 | 35.2429 | -0.229 (-0.64%) | 1,362,214 |
