| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 24.15 | 24.55 | 23.98 | 24.26 | 24.26 | +0.11 (+0.46%) | 2,102,048 |
| 27 Feb 2019 | CNY | 25.15 | 25.24 | 23.9 | 24.15 | 24.15 | -0.91 (-3.63%) | 4,198,218 |
| 26 Feb 2019 | CNY | 24.31 | 25.98 | 23.92 | 25.06 | 25.06 | +1.24 (+5.21%) | 9,240,254 |
| 25 Feb 2019 | CNY | 22.82 | 25.04 | 22.55 | 23.82 | 23.82 | +1.06 (+4.66%) | 8,037,733 |
| 22 Feb 2019 | CNY | 22.17 | 23.2 | 22.1 | 22.76 | 22.76 | +0.52 (+2.34%) | 3,126,611 |
| 21 Feb 2019 | CNY | 21.7 | 22.92 | 21.66 | 22.24 | 22.24 | +0.36 (+1.65%) | 3,796,524 |
| 20 Feb 2019 | CNY | 22.1 | 22.1 | 21.51 | 21.88 | 21.88 | -0.28 (-1.26%) | 1,763,599 |
| 19 Feb 2019 | CNY | 21.93 | 22.8 | 21.73 | 22.16 | 22.16 | +0.45 (+2.07%) | 3,811,504 |
| 18 Feb 2019 | CNY | 21.49 | 21.71 | 21.27 | 21.71 | 21.71 | +0.53 (+2.50%) | 2,173,701 |
| 15 Feb 2019 | CNY | 21.6 | 21.68 | 21.16 | 21.18 | 21.18 | -0.37 (-1.72%) | 1,563,021 |
| 14 Feb 2019 | CNY | 21.4 | 21.97 | 21.26 | 21.55 | 21.55 | +0.14 (+0.65%) | 2,243,624 |
| 13 Feb 2019 | CNY | 21.35 | 21.59 | 21.03 | 21.41 | 21.41 | +0.09 (+0.42%) | 2,083,515 |
| 12 Feb 2019 | CNY | 20.68 | 21.48 | 20.48 | 21.32 | 21.32 | +0.56 (+2.70%) | 2,603,981 |
| 11 Feb 2019 | CNY | 20.22 | 21.1 | 20.22 | 20.76 | 20.76 | +0.56 (+2.77%) | 1,591,926 |
| 1 Feb 2019 | CNY | 19.89 | 20.55 | 19.79 | 20.2 | 20.2 | +0.45 (+2.28%) | 1,157,109 |
| 31 Jan 2019 | CNY | 20.16 | 20.35 | 19.5 | 19.75 | 19.75 | -0.42 (-2.08%) | 1,516,433 |
| 30 Jan 2019 | CNY | 20.15 | 20.75 | 20.15 | 20.17 | 20.17 | -0.24 (-1.18%) | 969,000 |
| 29 Jan 2019 | CNY | 21 | 21.15 | 20.29 | 20.41 | 20.41 | -0.51 (-2.44%) | 1,208,471 |
| 28 Jan 2019 | CNY | 20.75 | 21.16 | 20.75 | 20.92 | 20.92 | +0.2 (+0.97%) | 1,370,969 |
| 25 Jan 2019 | CNY | 21.04 | 21.07 | 20.72 | 20.72 | 20.72 | -0.35 (-1.66%) | 1,252,779 |
| 24 Jan 2019 | CNY | 20.86 | 21.26 | 20.7 | 21.07 | 21.07 | +0.19 (+0.91%) | 1,984,526 |
| 23 Jan 2019 | CNY | 20.34 | 21.08 | 20.15 | 20.88 | 20.88 | +0.53 (+2.60%) | 2,451,997 |
| 22 Jan 2019 | CNY | 21.13 | 21.17 | 20.2 | 20.35 | 20.35 | -0.78 (-3.69%) | 2,106,145 |
| 21 Jan 2019 | CNY | 20.43 | 21.5 | 20.43 | 21.13 | 21.13 | +0.82 (+4.04%) | 3,648,217 |
| 18 Jan 2019 | CNY | 20.04 | 20.38 | 20.04 | 20.31 | 20.31 | +0.21 (+1.04%) | 1,513,658 |
| 17 Jan 2019 | CNY | 20.23 | 20.39 | 20.08 | 20.1 | 20.1 | -0.22 (-1.08%) | 1,580,187 |
| 16 Jan 2019 | CNY | 20.35 | 20.42 | 20.26 | 20.32 | 20.32 | +0.06 (+0.30%) | 1,672,130 |
| 15 Jan 2019 | CNY | 20.8 | 20.8 | 19.5 | 20.26 | 20.26 | 0.0 (0.0%) | 2,490,602 |
| 14 Jan 2019 | CNY | 20.28 | 20.44 | 20.11 | 20.26 | 20.26 | +0.1 (+0.50%) | 1,860,989 |
| 11 Jan 2019 | CNY | 20.21 | 20.39 | 20.07 | 20.16 | 20.16 | -0.04 (-0.20%) | 2,037,318 |
