| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 32.95 | 32.97 | 30.02 | 31.98 | 31.98 | -1.38 (-4.14%) | 2,068,114 |
| 27 Feb 2019 | CNY | 33.59 | 35.35 | 33 | 33.36 | 33.36 | -0.14 (-0.42%) | 3,582,714 |
| 26 Feb 2019 | CNY | 32.88 | 33.69 | 32.01 | 33.5 | 33.5 | +0.53 (+1.61%) | 3,463,310 |
| 25 Feb 2019 | CNY | 32.13 | 33.19 | 31 | 32.97 | 32.97 | +0.91 (+2.84%) | 3,494,896 |
| 22 Feb 2019 | CNY | 32.02 | 32.12 | 31.5 | 32.06 | 32.06 | 0.0 (0.0%) | 2,087,492 |
| 21 Feb 2019 | CNY | 30.91 | 32.8 | 30.91 | 32.06 | 32.06 | +1.14 (+3.69%) | 3,945,394 |
| 20 Feb 2019 | CNY | 30.96 | 30.99 | 30.12 | 30.92 | 30.92 | -0.2 (-0.64%) | 2,102,294 |
| 19 Feb 2019 | CNY | 31.71 | 32.3 | 31.1 | 31.12 | 31.12 | -0.72 (-2.26%) | 2,677,506 |
| 18 Feb 2019 | CNY | 31.26 | 31.98 | 30.9 | 31.84 | 31.84 | +0.54 (+1.73%) | 3,163,663 |
| 15 Feb 2019 | CNY | 31 | 31.78 | 30.51 | 31.3 | 31.3 | -1.81 (-5.47%) | 3,962,323 |
| 14 Feb 2019 | CNY | 34.41 | 35.52 | 33.11 | 33.11 | 33.11 | -3.68 (-10.00%) | 6,094,912 |
| 13 Feb 2019 | CNY | 36 | 38.28 | 33.18 | 36.79 | 36.79 | +4.64 (+14.43%) | 4,394,600 |
| 11 Feb 2019 | CNY | 29.45 | 32.15 | 29 | 32.15 | 32.15 | +2.92 (+9.99%) | 1,354,688 |
| 1 Feb 2019 | CNY | 28.42 | 29.75 | 28.31 | 29.23 | 29.23 | +0.43 (+1.49%) | 816,494 |
| 31 Jan 2019 | CNY | 28.77 | 29.48 | 28.77 | 28.8 | 28.8 | -0.68 (-2.31%) | 884,475 |
| 30 Jan 2019 | CNY | 28.49 | 29.48 | 28.07 | 29.48 | 29.48 | +0.24 (+0.82%) | 1,244,727 |
| 29 Jan 2019 | CNY | 28.92 | 31.1 | 28.47 | 29.24 | 29.24 | +0.78 (+2.74%) | 1,923,188 |
| 28 Jan 2019 | CNY | 25.87 | 28.46 | 25.87 | 28.46 | 28.46 | +2.59 (+10.01%) | 1,825,068 |
| 25 Jan 2019 | CNY | 25.57 | 26.1 | 25.5 | 25.87 | 25.87 | +0.27 (+1.05%) | 580,503 |
| 24 Jan 2019 | CNY | 25.2 | 25.78 | 25.04 | 25.6 | 25.6 | +0.4 (+1.59%) | 533,972 |
| 23 Jan 2019 | CNY | 24.84 | 25.35 | 24.82 | 25.2 | 25.2 | +0.34 (+1.37%) | 649,890 |
| 22 Jan 2019 | CNY | 25.04 | 25.28 | 24.26 | 24.86 | 24.86 | -0.24 (-0.96%) | 660,492 |
| 21 Jan 2019 | CNY | 25.21 | 25.5 | 24.9 | 25.1 | 25.1 | -0.11 (-0.44%) | 705,076 |
| 18 Jan 2019 | CNY | 24.69 | 25.3 | 24.44 | 25.21 | 25.21 | +0.32 (+1.29%) | 980,682 |
| 17 Jan 2019 | CNY | 24.1 | 26.8 | 24.01 | 24.89 | 24.89 | +0.53 (+2.18%) | 2,038,384 |
| 16 Jan 2019 | CNY | 24.16 | 24.39 | 23.94 | 24.36 | 24.36 | +0.42 (+1.75%) | 583,600 |
| 15 Jan 2019 | CNY | 23.99 | 24.17 | 23.6 | 23.94 | 23.94 | -0.06 (-0.25%) | 500,198 |
| 14 Jan 2019 | CNY | 23.5 | 24.28 | 23.32 | 24 | 24 | +0.73 (+3.14%) | 1,015,663 |
| 11 Jan 2019 | CNY | 23.25 | 23.48 | 23.07 | 23.27 | 23.27 | +0.02 (+0.09%) | 251,904 |
| 10 Jan 2019 | CNY | 23.32 | 23.59 | 23.03 | 23.25 | 23.25 | -0.18 (-0.77%) | 282,749 |
