| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 17.9 | 19.68 | 17.5 | 18.6 | 18.6 | +0.48 (+2.65%) | 12,002,265 |
| 7 Mar 2019 | CNY | 18.1 | 18.43 | 17.98 | 18.12 | 18.12 | -0.28 (-1.52%) | 6,043,806 |
| 6 Mar 2019 | CNY | 18.55 | 19.2 | 18.01 | 18.4 | 18.4 | +0.14 (+0.77%) | 9,279,045 |
| 5 Mar 2019 | CNY | 17.1 | 18.28 | 17.01 | 18.26 | 18.26 | +1.09 (+6.35%) | 8,925,847 |
| 4 Mar 2019 | CNY | 17.42 | 17.88 | 17.1 | 17.17 | 17.17 | -0.07 (-0.41%) | 6,007,274 |
| 1 Mar 2019 | CNY | 17 | 17.4 | 16.9 | 17.24 | 17.24 | +0.28 (+1.65%) | 4,126,230 |
| 28 Feb 2019 | CNY | 17.01 | 17.16 | 16.72 | 16.96 | 16.96 | +0.18 (+1.07%) | 3,503,843 |
| 27 Feb 2019 | CNY | 16.81 | 17.15 | 16.61 | 16.78 | 16.78 | -0.15 (-0.89%) | 4,392,400 |
| 26 Feb 2019 | CNY | 17 | 17.45 | 16.4 | 16.93 | 16.93 | -0.03 (-0.18%) | 8,801,543 |
| 25 Feb 2019 | CNY | 16.32 | 17.2 | 16.25 | 16.96 | 16.96 | +0.78 (+4.82%) | 8,601,200 |
| 22 Feb 2019 | CNY | 15.87 | 16.23 | 15.82 | 16.18 | 16.18 | +0.3 (+1.89%) | 3,387,178 |
| 21 Feb 2019 | CNY | 15.95 | 16.5 | 15.88 | 15.88 | 15.88 | -0.19 (-1.18%) | 4,840,250 |
| 20 Feb 2019 | CNY | 16 | 16.34 | 15.76 | 16.07 | 16.07 | -0.14 (-0.86%) | 3,509,027 |
| 19 Feb 2019 | CNY | 16.42 | 16.45 | 15.9 | 16.21 | 16.21 | -0.21 (-1.28%) | 6,416,855 |
| 18 Feb 2019 | CNY | 15.9 | 16.59 | 15.9 | 16.42 | 16.42 | +0.55 (+3.47%) | 6,951,897 |
| 15 Feb 2019 | CNY | 15.84 | 16.15 | 15.77 | 15.87 | 15.87 | -0.12 (-0.75%) | 4,280,853 |
| 14 Feb 2019 | CNY | 16.2 | 16.48 | 15.68 | 15.99 | 15.99 | +0.05 (+0.31%) | 9,407,601 |
| 13 Feb 2019 | CNY | 14.67 | 15.94 | 14.67 | 15.94 | 15.94 | +1.45 (+10.01%) | 6,714,856 |
| 12 Feb 2019 | CNY | 14.45 | 14.7 | 14.39 | 14.49 | 14.49 | +0.03 (+0.21%) | 1,701,190 |
| 11 Feb 2019 | CNY | 14.11 | 14.53 | 14.1 | 14.46 | 14.46 | +0.43 (+3.06%) | 1,878,764 |
| 1 Feb 2019 | CNY | 13.67 | 14.17 | 13.52 | 14.03 | 14.03 | +0.52 (+3.85%) | 1,514,504 |
| 31 Jan 2019 | CNY | 13.6 | 13.94 | 13.51 | 13.51 | 13.51 | -0.09 (-0.66%) | 1,453,006 |
| 30 Jan 2019 | CNY | 13.69 | 13.9 | 13.54 | 13.6 | 13.6 | -0.14 (-1.02%) | 960,716 |
| 29 Jan 2019 | CNY | 14.03 | 14.06 | 13.35 | 13.74 | 13.74 | -0.29 (-2.07%) | 2,195,495 |
| 28 Jan 2019 | CNY | 14.37 | 14.47 | 13.9 | 14.03 | 14.03 | -0.32 (-2.23%) | 2,388,612 |
| 25 Jan 2019 | CNY | 14.54 | 14.69 | 14.18 | 14.35 | 14.35 | -0.19 (-1.31%) | 2,958,699 |
| 24 Jan 2019 | CNY | 13.95 | 15.02 | 13.9 | 14.54 | 14.54 | +0.6 (+4.30%) | 5,108,321 |
| 23 Jan 2019 | CNY | 13.85 | 14.06 | 13.79 | 13.94 | 13.94 | +0.12 (+0.87%) | 1,287,430 |
| 22 Jan 2019 | CNY | 14.34 | 14.34 | 13.78 | 13.82 | 13.82 | -0.48 (-3.36%) | 2,169,001 |
| 21 Jan 2019 | CNY | 14.05 | 14.36 | 13.97 | 14.3 | 14.3 | +0.25 (+1.78%) | 1,813,527 |
