| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 17.09 | 17.09 | 16.71 | 16.83 | 16.83 | -0.26 (-1.52%) | 7,433,600 |
| 27 Feb 2019 | CNY | 17.5 | 17.55 | 16.8 | 17.09 | 17.09 | -0.72 (-4.04%) | 21,665,185 |
| 26 Feb 2019 | CNY | 18.1 | 18.21 | 17.8 | 17.81 | 17.81 | -0.29 (-1.60%) | 10,995,335 |
| 25 Feb 2019 | CNY | 17.3 | 18.15 | 17.22 | 18.1 | 18.1 | +0.85 (+4.93%) | 15,532,745 |
| 22 Feb 2019 | CNY | 17.16 | 17.25 | 16.96 | 17.25 | 17.25 | +0.1 (+0.58%) | 7,943,637 |
| 21 Feb 2019 | CNY | 17.23 | 17.41 | 17.06 | 17.15 | 17.15 | -0.04 (-0.23%) | 7,532,161 |
| 20 Feb 2019 | CNY | 17.4 | 17.43 | 17.09 | 17.19 | 17.19 | -0.21 (-1.21%) | 6,289,649 |
| 19 Feb 2019 | CNY | 17.4 | 17.46 | 17.05 | 17.4 | 17.4 | +0.03 (+0.17%) | 9,654,128 |
| 18 Feb 2019 | CNY | 16.98 | 17.42 | 16.9 | 17.37 | 17.37 | +0.48 (+2.84%) | 10,653,162 |
| 15 Feb 2019 | CNY | 17.29 | 17.29 | 16.86 | 16.89 | 16.89 | -0.49 (-2.82%) | 7,313,778 |
| 14 Feb 2019 | CNY | 17.18 | 17.45 | 17.05 | 17.38 | 17.38 | +0.18 (+1.05%) | 5,402,209 |
| 13 Feb 2019 | CNY | 17.09 | 17.34 | 16.9 | 17.2 | 17.2 | +0.2 (+1.18%) | 11,674,321 |
| 12 Feb 2019 | CNY | 17.01 | 17.24 | 16.92 | 17 | 17 | 0.0 (0.0%) | 5,983,467 |
| 11 Feb 2019 | CNY | 16.95 | 17.32 | 16.82 | 17 | 17 | +0.09 (+0.53%) | 8,858,246 |
| 1 Feb 2019 | CNY | 16.58 | 17.05 | 16.51 | 16.91 | 16.91 | +0.51 (+3.11%) | 7,893,039 |
| 31 Jan 2019 | CNY | 16.39 | 16.74 | 16.32 | 16.4 | 16.4 | +0.13 (+0.80%) | 5,628,500 |
| 30 Jan 2019 | CNY | 16.56 | 16.81 | 16.26 | 16.27 | 16.27 | -0.36 (-2.16%) | 5,966,770 |
| 29 Jan 2019 | CNY | 16.34 | 16.76 | 16.04 | 16.63 | 16.63 | +0.17 (+1.03%) | 7,213,018 |
| 28 Jan 2019 | CNY | 16.52 | 16.65 | 16.32 | 16.46 | 16.46 | -0.05 (-0.30%) | 4,343,563 |
| 25 Jan 2019 | CNY | 16.29 | 16.71 | 16.17 | 16.51 | 16.51 | +0.28 (+1.73%) | 6,575,800 |
| 24 Jan 2019 | CNY | 16.34 | 16.42 | 16.06 | 16.23 | 16.23 | +0.01 (+0.06%) | 5,328,573 |
| 23 Jan 2019 | CNY | 16.12 | 16.31 | 16.03 | 16.22 | 16.22 | +0.05 (+0.31%) | 6,137,759 |
| 22 Jan 2019 | CNY | 15.79 | 16.21 | 15.74 | 16.17 | 16.17 | +0.29 (+1.83%) | 9,637,269 |
| 21 Jan 2019 | CNY | 15.44 | 15.9 | 15.41 | 15.88 | 15.88 | +0.47 (+3.05%) | 6,922,484 |
| 18 Jan 2019 | CNY | 15.13 | 15.46 | 15.08 | 15.41 | 15.41 | +0.24 (+1.58%) | 4,471,451 |
| 17 Jan 2019 | CNY | 15.31 | 15.35 | 15.11 | 15.17 | 15.17 | -0.12 (-0.78%) | 2,470,707 |
| 16 Jan 2019 | CNY | 15.28 | 15.5 | 15.23 | 15.29 | 15.29 | +0.07 (+0.46%) | 3,840,476 |
| 15 Jan 2019 | CNY | 15.11 | 15.28 | 14.94 | 15.22 | 15.22 | +0.15 (+1.00%) | 3,254,107 |
| 14 Jan 2019 | CNY | 15.33 | 15.33 | 15.04 | 15.07 | 15.07 | -0.29 (-1.89%) | 3,221,467 |
| 11 Jan 2019 | CNY | 15.17 | 15.37 | 14.96 | 15.36 | 15.36 | +0.2 (+1.32%) | 8,210,089 |
