| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 17.49 | 18.63 | 17.24 | 17.38 | 17.38 | -0.68 (-3.77%) | 14,064,093 |
| 7 Mar 2019 | CNY | 17.4 | 18.23 | 17.26 | 18.06 | 18.06 | +0.56 (+3.20%) | 14,194,335 |
| 6 Mar 2019 | CNY | 17.6 | 17.75 | 17.12 | 17.5 | 17.5 | -0.08 (-0.46%) | 10,553,135 |
| 5 Mar 2019 | CNY | 16.8 | 17.58 | 16.66 | 17.58 | 17.58 | +0.72 (+4.27%) | 11,183,223 |
| 4 Mar 2019 | CNY | 16.8 | 17.39 | 16.68 | 16.86 | 16.86 | +0.26 (+1.57%) | 10,190,345 |
| 1 Mar 2019 | CNY | 16.65 | 16.72 | 16.25 | 16.6 | 16.6 | +0.09 (+0.55%) | 5,067,491 |
| 28 Feb 2019 | CNY | 16.69 | 16.93 | 16.31 | 16.51 | 16.51 | -0.19 (-1.14%) | 5,875,690 |
| 27 Feb 2019 | CNY | 16.61 | 17.55 | 16.41 | 16.7 | 16.7 | +0.06 (+0.36%) | 11,607,718 |
| 26 Feb 2019 | CNY | 16.5 | 17.97 | 16.11 | 16.64 | 16.64 | +0.04 (+0.24%) | 14,808,980 |
| 25 Feb 2019 | CNY | 15.97 | 16.78 | 15.97 | 16.6 | 16.6 | +0.73 (+4.60%) | 12,610,981 |
| 22 Feb 2019 | CNY | 15.94 | 16.08 | 15.4 | 15.87 | 15.87 | +0.22 (+1.41%) | 10,628,413 |
| 21 Feb 2019 | CNY | 15.27 | 15.85 | 15.24 | 15.65 | 15.65 | +0.35 (+2.29%) | 10,618,449 |
| 20 Feb 2019 | CNY | 15.43 | 15.49 | 15.05 | 15.3 | 15.3 | -0.26 (-1.67%) | 6,049,337 |
| 19 Feb 2019 | CNY | 15.37 | 15.87 | 15.23 | 15.56 | 15.56 | +0.1 (+0.65%) | 8,824,969 |
| 18 Feb 2019 | CNY | 15.18 | 15.58 | 15.04 | 15.46 | 15.46 | +0.6 (+4.04%) | 7,913,273 |
| 15 Feb 2019 | CNY | 14.7 | 15.49 | 14.68 | 14.86 | 14.86 | +0.04 (+0.27%) | 7,588,352 |
| 14 Feb 2019 | CNY | 14.65 | 14.95 | 14.52 | 14.82 | 14.82 | +0.14 (+0.95%) | 5,069,528 |
| 13 Feb 2019 | CNY | 14.38 | 14.79 | 14.32 | 14.68 | 14.68 | +0.38 (+2.66%) | 5,100,016 |
| 12 Feb 2019 | CNY | 14.22 | 14.4 | 14.15 | 14.3 | 14.3 | +0.12 (+0.85%) | 2,515,362 |
| 11 Feb 2019 | CNY | 13.88 | 14.2 | 13.8 | 14.18 | 14.18 | +0.44 (+3.20%) | 2,457,171 |
| 1 Feb 2019 | CNY | 13.48 | 13.77 | 13.45 | 13.74 | 13.74 | +0.37 (+2.77%) | 1,715,768 |
| 31 Jan 2019 | CNY | 13.5 | 13.76 | 13.1 | 13.37 | 13.37 | -0.13 (-0.96%) | 1,988,645 |
| 30 Jan 2019 | CNY | 13.7 | 13.9 | 13.42 | 13.5 | 13.5 | -0.3 (-2.17%) | 2,242,800 |
| 29 Jan 2019 | CNY | 14.5 | 14.55 | 13.21 | 13.8 | 13.8 | -0.79 (-5.41%) | 4,230,178 |
| 28 Jan 2019 | CNY | 14.56 | 14.75 | 14.4 | 14.59 | 14.59 | +0.21 (+1.46%) | 2,300,913 |
| 25 Jan 2019 | CNY | 14.68 | 14.82 | 14.36 | 14.38 | 14.38 | -0.3 (-2.04%) | 2,877,003 |
| 24 Jan 2019 | CNY | 14.42 | 14.73 | 14.4 | 14.68 | 14.68 | +0.27 (+1.87%) | 2,880,841 |
| 23 Jan 2019 | CNY | 14.31 | 14.5 | 14.28 | 14.41 | 14.41 | +0.04 (+0.28%) | 1,475,927 |
| 22 Jan 2019 | CNY | 14.5 | 14.61 | 14.32 | 14.37 | 14.37 | -0.14 (-0.96%) | 1,631,150 |
| 21 Jan 2019 | CNY | 14.56 | 14.77 | 14.43 | 14.51 | 14.51 | -0.06 (-0.41%) | 2,557,750 |
