| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 24.1154 | 24.4923 | 23.9615 | 24.2231 | 24.2231 | +0.123 (+0.51%) | 7,181,504 |
| 18 Mar 2019 | CNY | 23.4308 | 24.2308 | 23.3077 | 24.1 | 24.1 | +0.638 (+2.72%) | 7,789,952 |
| 15 Mar 2019 | CNY | 23.5615 | 23.8231 | 22.9231 | 23.4615 | 23.4615 | +0.054 (+0.23%) | 7,264,658 |
| 14 Mar 2019 | CNY | 24.6154 | 24.7692 | 23.0154 | 23.4077 | 23.4077 | -1.823 (-7.23%) | 11,077,940 |
| 13 Mar 2019 | CNY | 27.2308 | 27.2308 | 25.2308 | 25.2308 | 25.2308 | -2.354 (-8.53%) | 13,662,008 |
| 12 Mar 2019 | CNY | 27.3846 | 28.0846 | 26.4154 | 27.5846 | 27.5846 | +0.715 (+2.66%) | 18,506,572 |
| 11 Mar 2019 | CNY | 26.5385 | 27.3077 | 25.3615 | 26.8692 | 26.8692 | +0.808 (+3.10%) | 17,226,257 |
| 8 Mar 2019 | CNY | 29.2231 | 30.0769 | 25.8077 | 26.0615 | 26.0615 | +0.885 (+3.51%) | 27,521,338 |
| 6 Mar 2019 | CNY | 24.7539 | 25.7692 | 24.3923 | 25.1769 | 25.1769 | +0.638 (+2.60%) | 20,647,396 |
| 5 Mar 2019 | CNY | 24.0769 | 24.7154 | 23.8692 | 24.5385 | 24.5385 | +0.177 (+0.73%) | 13,281,088 |
| 4 Mar 2019 | CNY | 24.2923 | 25.3154 | 24.0769 | 24.3615 | 24.3615 | +0.015 (+0.06%) | 18,108,138 |
| 1 Mar 2019 | CNY | 23.6615 | 24.7692 | 23.3846 | 24.3462 | 24.3462 | +0.569 (+2.39%) | 14,430,725 |
| 28 Feb 2019 | CNY | 24.2462 | 24.7923 | 23.7692 | 23.7769 | 23.7769 | -1.062 (-4.27%) | 13,531,611 |
| 27 Feb 2019 | CNY | 23.9615 | 25.1769 | 23.2154 | 24.8385 | 24.8385 | +0.8 (+3.33%) | 22,488,337 |
| 26 Feb 2019 | CNY | 24 | 24.9923 | 23.7154 | 24.0385 | 24.0385 | -0.254 (-1.04%) | 22,000,418 |
| 25 Feb 2019 | CNY | 22.7769 | 24.5 | 22.6923 | 24.2923 | 24.2923 | +1.354 (+5.90%) | 20,605,217 |
| 22 Feb 2019 | CNY | 22.9308 | 23.5385 | 22.7846 | 22.9385 | 22.9385 | -0.092 (-0.40%) | 13,861,393 |
| 21 Feb 2019 | CNY | 22.7308 | 23.2615 | 22.4615 | 23.0308 | 23.0308 | -0.085 (-0.37%) | 14,152,576 |
| 20 Feb 2019 | CNY | 23.9615 | 23.9846 | 22.6923 | 23.1154 | 23.1154 | -1.131 (-4.66%) | 17,289,951 |
| 19 Feb 2019 | CNY | 23.4231 | 25.3769 | 23.3923 | 24.2462 | 24.2462 | +0.5 (+2.11%) | 26,425,865 |
| 18 Feb 2019 | CNY | 22.7923 | 24.1846 | 22.1154 | 23.7462 | 23.7462 | +0.931 (+4.08%) | 19,306,992 |
| 15 Feb 2019 | CNY | 22.9539 | 23.5846 | 22.6615 | 22.8154 | 22.8154 | -0.285 (-1.23%) | 16,458,352 |
| 14 Feb 2019 | CNY | 21.9308 | 23.8462 | 21.9231 | 23.1 | 23.1 | +0.561 (+2.49%) | 19,649,480 |
| 13 Feb 2019 | CNY | 22.4231 | 22.9231 | 22.1692 | 22.5385 | 22.5385 | +0.185 (+0.83%) | 15,850,673 |
| 12 Feb 2019 | CNY | 22.1462 | 23.0308 | 22.0077 | 22.3539 | 22.3539 | +0.185 (+0.83%) | 18,961,663 |
| 11 Feb 2019 | CNY | 21.2385 | 22.5385 | 21.1 | 22.1692 | 22.1692 | +1.046 (+4.95%) | 15,673,086 |
| 1 Feb 2019 | CNY | 20.6923 | 21.8231 | 20.2923 | 21.1231 | 21.1231 | -2.285 (-9.76%) | 15,393,710 |
| 30 Jan 2019 | CNY | 22.3077 | 24.0154 | 22.3077 | 23.4077 | 23.4077 | +1.192 (+5.37%) | 22,337,285 |
| 29 Jan 2019 | CNY | 22.2308 | 23.1539 | 21.9308 | 22.2154 | 22.2154 | -1.361 (-5.77%) | 18,000,160 |
| 28 Jan 2019 | CNY | 24.5308 | 26.5385 | 22.2308 | 23.5769 | 23.5769 | 0.0 (0.0%) | 29,701,623 |
