| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 46.65 | 50.8 | 45.41 | 47.88 | 47.88 | +1.24 (+2.66%) | 6,425,413 |
| 6 Mar 2019 | CNY | 47.92 | 48.85 | 46.17 | 46.64 | 46.64 | -0.11 (-0.24%) | 8,455,274 |
| 5 Mar 2019 | CNY | 42.52 | 46.77 | 42.21 | 46.75 | 46.75 | +4.23 (+9.95%) | 6,903,059 |
| 4 Mar 2019 | CNY | 44.77 | 45.6 | 42.1 | 42.52 | 42.52 | +1.06 (+2.56%) | 6,363,507 |
| 1 Mar 2019 | CNY | 39.58 | 41.56 | 39.32 | 41.46 | 41.46 | +2.03 (+5.15%) | 3,919,585 |
| 28 Feb 2019 | CNY | 39.25 | 40.22 | 39.03 | 39.43 | 39.43 | -0.04 (-0.10%) | 3,366,714 |
| 27 Feb 2019 | CNY | 40.99 | 41.7 | 38.98 | 39.47 | 39.47 | -1.83 (-4.43%) | 6,830,351 |
| 26 Feb 2019 | CNY | 40.5 | 43.17 | 39.7 | 41.3 | 41.3 | +0.5 (+1.23%) | 7,501,811 |
| 25 Feb 2019 | CNY | 39.99 | 41.76 | 39.13 | 40.8 | 40.8 | +2.77 (+7.28%) | 9,108,597 |
| 22 Feb 2019 | CNY | 34.77 | 38.42 | 34.77 | 38.03 | 38.03 | +3 (+8.56%) | 5,374,480 |
| 21 Feb 2019 | CNY | 35.08 | 36.1 | 34.65 | 35.03 | 35.03 | +0.4 (+1.16%) | 4,643,099 |
| 20 Feb 2019 | CNY | 34.8 | 35.21 | 34.05 | 34.63 | 34.63 | -0.73 (-2.06%) | 2,790,933 |
| 19 Feb 2019 | CNY | 36.35 | 36.44 | 33.9 | 35.36 | 35.36 | +0.06 (+0.17%) | 4,794,876 |
| 18 Feb 2019 | CNY | 33.99 | 35.55 | 33.68 | 35.3 | 35.3 | +1.69 (+5.03%) | 4,229,177 |
| 15 Feb 2019 | CNY | 33.26 | 34.98 | 33.09 | 33.61 | 33.61 | +0.13 (+0.39%) | 3,871,868 |
| 14 Feb 2019 | CNY | 33.11 | 33.6 | 32.86 | 33.48 | 33.48 | -0.02 (-0.06%) | 4,783,500 |
| 13 Feb 2019 | CNY | 31.29 | 33.89 | 31.22 | 33.5 | 33.5 | +2.11 (+6.72%) | 7,357,239 |
| 12 Feb 2019 | CNY | 31.08 | 31.97 | 30.58 | 31.39 | 31.39 | +0.49 (+1.59%) | 5,297,597 |
| 11 Feb 2019 | CNY | 29.5 | 30.92 | 29.12 | 30.9 | 30.9 | +1.65 (+5.64%) | 3,793,480 |
| 1 Feb 2019 | CNY | 28.49 | 29.36 | 28.2 | 29.25 | 29.25 | +0.97 (+3.43%) | 2,234,566 |
| 31 Jan 2019 | CNY | 28.3 | 29.29 | 28.16 | 28.28 | 28.28 | -0.33 (-1.15%) | 2,236,430 |
| 30 Jan 2019 | CNY | 29.39 | 29.69 | 28.45 | 28.61 | 28.61 | -0.62 (-2.12%) | 2,270,400 |
| 29 Jan 2019 | CNY | 30.1 | 30.15 | 28.88 | 29.23 | 29.23 | -1.22 (-4.01%) | 3,363,657 |
| 28 Jan 2019 | CNY | 30.8 | 31.28 | 30.36 | 30.45 | 30.45 | +0.09 (+0.30%) | 3,054,900 |
| 25 Jan 2019 | CNY | 30.39 | 31.2 | 30.03 | 30.36 | 30.36 | -0.22 (-0.72%) | 5,461,242 |
| 24 Jan 2019 | CNY | 29.16 | 31.59 | 29.07 | 30.58 | 30.58 | +1.39 (+4.76%) | 7,896,220 |
| 23 Jan 2019 | CNY | 29.54 | 29.58 | 28.94 | 29.19 | 29.19 | -0.37 (-1.25%) | 1,902,888 |
| 22 Jan 2019 | CNY | 29.86 | 30.1 | 29.21 | 29.56 | 29.56 | -0.72 (-2.38%) | 2,966,288 |
| 21 Jan 2019 | CNY | 29.18 | 30.3 | 28.59 | 30.28 | 30.28 | +1.08 (+3.70%) | 4,376,626 |
| 18 Jan 2019 | CNY | 29.12 | 29.5 | 28.43 | 29.2 | 29.2 | +0.08 (+0.27%) | 2,915,477 |
