| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 27.1 | 28.57 | 26.86 | 27 | 27 | -0.27 (-0.99%) | 878,100 |
| 7 Mar 2019 | CNY | 27.25 | 27.76 | 26.94 | 27.27 | 27.27 | +0.02 (+0.07%) | 682,300 |
| 6 Mar 2019 | CNY | 26.76 | 27.34 | 26.76 | 27.25 | 27.25 | +0.49 (+1.83%) | 557,530 |
| 5 Mar 2019 | CNY | 26.2 | 26.77 | 26.16 | 26.76 | 26.76 | +0.45 (+1.71%) | 560,299 |
| 4 Mar 2019 | CNY | 26.23 | 26.67 | 26.05 | 26.31 | 26.31 | +0.08 (+0.30%) | 639,800 |
| 1 Mar 2019 | CNY | 26.53 | 26.8 | 25.81 | 26.23 | 26.23 | -0.29 (-1.09%) | 657,900 |
| 28 Feb 2019 | CNY | 25.57 | 28.05 | 25.4 | 26.52 | 26.52 | +1.02 (+4%) | 1,042,500 |
| 27 Feb 2019 | CNY | 25.37 | 25.94 | 25.3 | 25.5 | 25.5 | +0.14 (+0.55%) | 511,400 |
| 26 Feb 2019 | CNY | 25.6 | 26.36 | 25.34 | 25.36 | 25.36 | -0.42 (-1.63%) | 723,200 |
| 25 Feb 2019 | CNY | 25.24 | 25.87 | 25.01 | 25.78 | 25.78 | +0.76 (+3.04%) | 804,931 |
| 22 Feb 2019 | CNY | 24.73 | 25.05 | 24.68 | 25.02 | 25.02 | +0.28 (+1.13%) | 371,900 |
| 21 Feb 2019 | CNY | 24.61 | 25.19 | 24.53 | 24.74 | 24.74 | +0.11 (+0.45%) | 385,719 |
| 20 Feb 2019 | CNY | 25.08 | 25.08 | 24.52 | 24.63 | 24.63 | -0.31 (-1.24%) | 333,619 |
| 19 Feb 2019 | CNY | 24.65 | 25.08 | 24.51 | 24.94 | 24.94 | +0.43 (+1.75%) | 428,100 |
| 18 Feb 2019 | CNY | 23.87 | 24.63 | 23.87 | 24.51 | 24.51 | +0.61 (+2.55%) | 322,573 |
| 15 Feb 2019 | CNY | 24.1 | 24.45 | 23.8 | 23.9 | 23.9 | -0.17 (-0.71%) | 172,500 |
| 14 Feb 2019 | CNY | 23.71 | 24.2 | 23.71 | 24.07 | 24.07 | +0.08 (+0.33%) | 175,500 |
| 13 Feb 2019 | CNY | 23.61 | 24.03 | 23.55 | 23.99 | 23.99 | +0.38 (+1.61%) | 257,600 |
| 12 Feb 2019 | CNY | 23.57 | 23.67 | 23.47 | 23.61 | 23.61 | +0.07 (+0.30%) | 233,964 |
| 11 Feb 2019 | CNY | 23.46 | 23.69 | 23.15 | 23.54 | 23.54 | +0.22 (+0.94%) | 221,200 |
| 1 Feb 2019 | CNY | 22.45 | 23.37 | 22.44 | 23.32 | 23.32 | +0.87 (+3.88%) | 220,503 |
| 31 Jan 2019 | CNY | 22.85 | 23.07 | 22.29 | 22.45 | 22.45 | -0.25 (-1.10%) | 244,800 |
| 30 Jan 2019 | CNY | 22.91 | 23.18 | 22.7 | 22.7 | 22.7 | -0.33 (-1.43%) | 179,103 |
| 29 Jan 2019 | CNY | 24.42 | 24.42 | 22.68 | 23.03 | 23.03 | -1.13 (-4.68%) | 386,200 |
| 28 Jan 2019 | CNY | 24.6 | 24.6 | 24.16 | 24.16 | 24.16 | -0.15 (-0.62%) | 131,100 |
| 25 Jan 2019 | CNY | 24.51 | 24.7 | 24.31 | 24.31 | 24.31 | -0.23 (-0.94%) | 239,800 |
| 24 Jan 2019 | CNY | 24.22 | 24.69 | 24.21 | 24.54 | 24.54 | +0.31 (+1.28%) | 185,900 |
| 23 Jan 2019 | CNY | 24.33 | 24.4 | 23.9 | 24.23 | 24.23 | +0.09 (+0.37%) | 121,500 |
| 22 Jan 2019 | CNY | 24.32 | 24.45 | 24.12 | 24.14 | 24.14 | -0.27 (-1.11%) | 138,600 |
| 21 Jan 2019 | CNY | 24.47 | 24.48 | 24.22 | 24.41 | 24.41 | +0.12 (+0.49%) | 183,500 |
