| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2019 | CNY | 19.0077 | 19.0077 | 18.7 | 18.9615 | 18.9615 | -0.108 (-0.56%) | 787,280 |
| 22 Mar 2019 | CNY | 19.1154 | 19.2923 | 18.8462 | 19.0692 | 19.0692 | -0.139 (-0.72%) | 938,529 |
| 21 Mar 2019 | CNY | 19.3462 | 19.3462 | 19.1308 | 19.2077 | 19.2077 | -0.031 (-0.16%) | 1,072,370 |
| 20 Mar 2019 | CNY | 19.6539 | 19.8769 | 19.0846 | 19.2385 | 19.2385 | -1.223 (-5.98%) | 2,082,051 |
| 19 Mar 2019 | CNY | 19.1615 | 20.4615 | 18.9231 | 20.4615 | 20.4615 | +0.877 (+4.48%) | 1,721,330 |
| 18 Mar 2019 | CNY | 19.3462 | 19.5923 | 19.1385 | 19.5846 | 19.5846 | +0.408 (+2.13%) | 814,677 |
| 15 Mar 2019 | CNY | 19.3846 | 19.5077 | 18.8462 | 19.1769 | 19.1769 | +0.215 (+1.14%) | 564,869 |
| 14 Mar 2019 | CNY | 19.4539 | 19.8385 | 18.6769 | 18.9615 | 18.9615 | -0.577 (-2.95%) | 1,154,631 |
| 13 Mar 2019 | CNY | 20.1077 | 20.2769 | 19.4615 | 19.5385 | 19.5385 | -0.6 (-2.98%) | 837,850 |
| 12 Mar 2019 | CNY | 20.2154 | 20.5692 | 19.8462 | 20.1385 | 20.1385 | +0.162 (+0.81%) | 1,380,860 |
| 11 Mar 2019 | CNY | 19.3769 | 20 | 19.3539 | 19.9769 | 19.9769 | +0.715 (+3.71%) | 1,364,740 |
| 8 Mar 2019 | CNY | 19.7692 | 20.0769 | 19.2385 | 19.2615 | 19.2615 | -0.808 (-4.02%) | 1,480,310 |
| 7 Mar 2019 | CNY | 20.0615 | 20.6692 | 19.7692 | 20.0692 | 20.0692 | -0.377 (-1.84%) | 1,582,785 |
| 6 Mar 2019 | CNY | 19.4154 | 20.6154 | 19.3923 | 20.4462 | 20.4462 | +0.685 (+3.46%) | 2,729,685 |
| 5 Mar 2019 | CNY | 18.2308 | 19.9615 | 18.0462 | 19.7615 | 19.7615 | +1.531 (+8.40%) | 2,891,779 |
| 4 Mar 2019 | CNY | 17.5769 | 18.3 | 17.5769 | 18.2308 | 18.2308 | +0.669 (+3.81%) | 2,535,650 |
| 1 Mar 2019 | CNY | 17.8615 | 17.8615 | 17.3539 | 17.5615 | 17.5615 | -0.069 (-0.39%) | 1,029,860 |
| 28 Feb 2019 | CNY | 17.5846 | 18.1539 | 17.4615 | 17.6308 | 17.6308 | +0.192 (+1.10%) | 1,523,375 |
| 27 Feb 2019 | CNY | 17.6077 | 17.6846 | 17.3692 | 17.4385 | 17.4385 | -0.185 (-1.05%) | 1,530,783 |
| 26 Feb 2019 | CNY | 17.9231 | 17.9462 | 17.3692 | 17.6231 | 17.6231 | -0.323 (-1.80%) | 2,638,023 |
| 25 Feb 2019 | CNY | 17.2923 | 18.4615 | 17.0385 | 17.9462 | 17.9462 | +0.608 (+3.50%) | 4,070,918 |
| 22 Feb 2019 | CNY | 16.4154 | 17.5692 | 16.4154 | 17.3385 | 17.3385 | +1.131 (+6.98%) | 3,911,571 |
| 21 Feb 2019 | CNY | 15.9846 | 16.4 | 15.9846 | 16.2077 | 16.2077 | +0.223 (+1.40%) | 2,151,760 |
| 20 Feb 2019 | CNY | 16.1923 | 16.1923 | 15.8462 | 15.9846 | 15.9846 | -0.092 (-0.57%) | 1,029,181 |
| 19 Feb 2019 | CNY | 16.1308 | 16.4 | 15.9615 | 16.0769 | 16.0769 | -0.054 (-0.33%) | 1,763,530 |
| 18 Feb 2019 | CNY | 15.7 | 16.5385 | 15.7 | 16.1308 | 16.1308 | +0.5 (+3.20%) | 2,536,855 |
| 15 Feb 2019 | CNY | 15.8462 | 15.9077 | 15.6154 | 15.6308 | 15.6308 | -0.2 (-1.26%) | 760,123 |
| 14 Feb 2019 | CNY | 15.8462 | 15.9846 | 15.8308 | 15.8308 | 15.8308 | -0.085 (-0.53%) | 474,890 |
| 13 Feb 2019 | CNY | 15.8385 | 16.0154 | 15.8308 | 15.9154 | 15.9154 | +0.077 (+0.49%) | 854,750 |
| 12 Feb 2019 | CNY | 15.7308 | 15.9 | 15.5462 | 15.8385 | 15.8385 | +0.169 (+1.08%) | 731,770 |
