| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 20 | 20.8 | 19.02 | 19.07 | 19.07 | -2.06 (-9.75%) | 9,478,480 |
| 7 Mar 2019 | CNY | 20.91 | 21.56 | 20.55 | 21.13 | 21.13 | +0.22 (+1.05%) | 12,567,936 |
| 6 Mar 2019 | CNY | 21.08 | 21.1 | 20.22 | 20.91 | 20.91 | -0.16 (-0.76%) | 11,833,350 |
| 5 Mar 2019 | CNY | 20.02 | 21.4 | 19.82 | 21.07 | 21.07 | +0.75 (+3.69%) | 15,036,896 |
| 4 Mar 2019 | CNY | 20.3 | 20.82 | 19.88 | 20.32 | 20.32 | -0.06 (-0.29%) | 14,425,856 |
| 1 Mar 2019 | CNY | 19.48 | 20.49 | 19.05 | 20.38 | 20.38 | +0.84 (+4.30%) | 10,661,280 |
| 28 Feb 2019 | CNY | 19.21 | 19.74 | 19.21 | 19.54 | 19.54 | +0.38 (+1.98%) | 5,643,610 |
| 27 Feb 2019 | CNY | 19.21 | 19.64 | 18.7 | 19.16 | 19.16 | -0.56 (-2.84%) | 7,931,580 |
| 26 Feb 2019 | CNY | 20.25 | 20.3 | 19.46 | 19.72 | 19.72 | -0.96 (-4.64%) | 13,178,844 |
| 25 Feb 2019 | CNY | 20.8 | 20.95 | 20.05 | 20.68 | 20.68 | +0.76 (+3.82%) | 18,648,722 |
| 22 Feb 2019 | CNY | 19.44 | 20.02 | 19.31 | 19.92 | 19.92 | +0.22 (+1.12%) | 11,186,086 |
| 21 Feb 2019 | CNY | 19.8 | 20.13 | 19.28 | 19.7 | 19.7 | +0.02 (+0.10%) | 13,743,961 |
| 20 Feb 2019 | CNY | 20.25 | 20.62 | 19.56 | 19.68 | 19.68 | -1.45 (-6.86%) | 16,188,695 |
| 19 Feb 2019 | CNY | 20 | 22.28 | 19.78 | 21.13 | 21.13 | +0.77 (+3.78%) | 24,263,310 |
| 18 Feb 2019 | CNY | 19.15 | 20.6 | 19.02 | 20.36 | 20.36 | +0.88 (+4.52%) | 23,108,851 |
| 15 Feb 2019 | CNY | 19 | 20.1 | 18.61 | 19.48 | 19.48 | -0.21 (-1.07%) | 24,332,783 |
| 14 Feb 2019 | CNY | 19.65 | 19.69 | 18.89 | 19.69 | 19.69 | +1.79 (+10.00%) | 27,791,443 |
| 13 Feb 2019 | CNY | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +1.63 (+10.02%) | 3,468,796 |
| 12 Feb 2019 | CNY | 14.78 | 16.27 | 14.73 | 16.27 | 16.27 | +1.48 (+10.01%) | 4,161,936 |
| 11 Feb 2019 | CNY | 14.3 | 14.88 | 14.3 | 14.79 | 14.79 | +0.51 (+3.57%) | 2,215,966 |
| 1 Feb 2019 | CNY | 14.13 | 14.35 | 13.99 | 14.28 | 14.28 | +0.16 (+1.13%) | 2,012,504 |
| 31 Jan 2019 | CNY | 14.41 | 14.74 | 13.1 | 14.12 | 14.12 | -0.33 (-2.28%) | 2,686,120 |
| 30 Jan 2019 | CNY | 14.58 | 14.88 | 14.42 | 14.45 | 14.45 | -0.23 (-1.57%) | 1,520,866 |
| 29 Jan 2019 | CNY | 15.18 | 15.38 | 14.6 | 14.68 | 14.68 | -0.7 (-4.55%) | 2,211,666 |
| 28 Jan 2019 | CNY | 15.65 | 15.75 | 15.18 | 15.38 | 15.38 | -0.04 (-0.26%) | 1,390,500 |
| 25 Jan 2019 | CNY | 15.68 | 15.75 | 15.41 | 15.42 | 15.42 | -0.31 (-1.97%) | 1,838,900 |
| 24 Jan 2019 | CNY | 15.16 | 15.89 | 15.07 | 15.73 | 15.73 | +0.51 (+3.35%) | 3,666,400 |
| 23 Jan 2019 | CNY | 15.52 | 15.52 | 15.13 | 15.22 | 15.22 | -0.26 (-1.68%) | 1,677,100 |
| 22 Jan 2019 | CNY | 15.55 | 15.74 | 15.3 | 15.48 | 15.48 | -0.07 (-0.45%) | 1,903,200 |
| 21 Jan 2019 | CNY | 15.54 | 15.85 | 15.5 | 15.55 | 15.55 | +0.09 (+0.58%) | 2,137,300 |
