| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 22.2938 | 22.8125 | 22.0938 | 22.6063 | 22.6063 | +0.244 (+1.09%) | 6,196,913 |
| 6 Mar 2019 | CNY | 22.6 | 22.7188 | 21.8813 | 22.3625 | 22.3625 | -0.169 (-0.75%) | 5,557,688 |
| 5 Mar 2019 | CNY | 22 | 22.5313 | 21.9375 | 22.5313 | 22.5313 | +0.55 (+2.50%) | 5,261,491 |
| 4 Mar 2019 | CNY | 21.6875 | 22.3563 | 21.6875 | 21.9813 | 21.9813 | +0.356 (+1.65%) | 5,670,584 |
| 1 Mar 2019 | CNY | 21.85 | 21.925 | 21.4438 | 21.625 | 21.625 | -0.225 (-1.03%) | 3,438,614 |
| 28 Feb 2019 | CNY | 21.7375 | 22.0125 | 21.5625 | 21.85 | 21.85 | +0.113 (+0.52%) | 2,589,771 |
| 27 Feb 2019 | CNY | 22.0625 | 22.3 | 21.5688 | 21.7375 | 21.7375 | -0.512 (-2.30%) | 5,307,022 |
| 26 Feb 2019 | CNY | 22.5875 | 22.6688 | 22 | 22.25 | 22.25 | -0.444 (-1.96%) | 5,908,107 |
| 25 Feb 2019 | CNY | 21.8188 | 22.875 | 21.8188 | 22.6938 | 22.6938 | +0.906 (+4.16%) | 7,877,752 |
| 22 Feb 2019 | CNY | 21.5188 | 21.9375 | 21.4375 | 21.7875 | 21.7875 | -0.025 (-0.11%) | 3,787,688 |
| 21 Feb 2019 | CNY | 21.6813 | 22.075 | 21.475 | 21.8125 | 21.8125 | +0.206 (+0.95%) | 4,548,811 |
| 20 Feb 2019 | CNY | 21.625 | 21.75 | 21.275 | 21.6063 | 21.6063 | +0.05 (+0.23%) | 3,735,822 |
| 19 Feb 2019 | CNY | 22.3813 | 22.3813 | 21.2563 | 21.5563 | 21.5563 | -0.9 (-4.01%) | 8,844,214 |
| 18 Feb 2019 | CNY | 21.8125 | 22.5938 | 21.8125 | 22.4563 | 22.4563 | +0.719 (+3.31%) | 4,086,974 |
| 15 Feb 2019 | CNY | 21.7938 | 21.925 | 21.625 | 21.7375 | 21.7375 | -0.069 (-0.32%) | 2,842,320 |
| 14 Feb 2019 | CNY | 21.4688 | 22.0438 | 21.4688 | 21.8063 | 21.8063 | +0.444 (+2.08%) | 5,108,771 |
| 13 Feb 2019 | CNY | 21.3438 | 21.4938 | 21.1625 | 21.3625 | 21.3625 | +0.113 (+0.53%) | 5,073,868 |
| 12 Feb 2019 | CNY | 20.7563 | 21.2563 | 20.5 | 21.25 | 21.25 | +0.406 (+1.95%) | 4,317,678 |
| 11 Feb 2019 | CNY | 20.2313 | 20.9063 | 20.1875 | 20.8438 | 20.8438 | +0.613 (+3.03%) | 3,334,299 |
| 1 Feb 2019 | CNY | 19.9063 | 20.3 | 19.85 | 20.2313 | 20.2313 | +0.325 (+1.63%) | 2,335,734 |
| 31 Jan 2019 | CNY | 19.8688 | 20.0625 | 19.6188 | 19.9063 | 19.9063 | +0.125 (+0.63%) | 2,179,843 |
| 30 Jan 2019 | CNY | 20.0688 | 20.3438 | 19.7813 | 19.7813 | 19.7813 | -0.344 (-1.71%) | 1,957,102 |
| 29 Jan 2019 | CNY | 20.2438 | 20.3125 | 19.575 | 20.125 | 20.125 | -0.044 (-0.22%) | 3,124,067 |
| 28 Jan 2019 | CNY | 20.525 | 20.625 | 20.125 | 20.1688 | 20.1688 | -0.175 (-0.86%) | 2,544,492 |
| 25 Jan 2019 | CNY | 20.0438 | 20.6438 | 20.0313 | 20.3438 | 20.3438 | +0.3 (+1.50%) | 3,128,702 |
| 24 Jan 2019 | CNY | 19.7813 | 20.2438 | 19.7813 | 20.0438 | 20.0438 | +0.156 (+0.79%) | 2,896,027 |
| 23 Jan 2019 | CNY | 19.8438 | 20.125 | 19.7188 | 19.8875 | 19.8875 | +0.019 (+0.09%) | 2,133,396 |
| 22 Jan 2019 | CNY | 19.8938 | 19.9625 | 19.7375 | 19.8688 | 19.8688 | +0.056 (+0.28%) | 2,313,262 |
| 21 Jan 2019 | CNY | 19.9875 | 20.1813 | 19.75 | 19.8125 | 19.8125 | +0.006 (+0.03%) | 4,186,796 |
| 18 Jan 2019 | CNY | 19.0375 | 19.9563 | 19.0375 | 19.8063 | 19.8063 | +0.688 (+3.60%) | 5,125,328 |
