| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 21.97 | 22.08 | 20.87 | 20.87 | 20.87 | -1.6 (-7.12%) | 6,745,208 |
| 7 Mar 2019 | CNY | 22.29 | 22.95 | 21.65 | 22.47 | 22.47 | -0.22 (-0.97%) | 9,872,324 |
| 6 Mar 2019 | CNY | 22.48 | 23.56 | 22.02 | 22.69 | 22.69 | +0.36 (+1.61%) | 13,486,182 |
| 5 Mar 2019 | CNY | 20.2 | 22.33 | 20.2 | 22.33 | 22.33 | +2.03 (+10%) | 8,849,462 |
| 4 Mar 2019 | CNY | 20.24 | 20.77 | 20.05 | 20.3 | 20.3 | +0.19 (+0.94%) | 5,459,916 |
| 1 Mar 2019 | CNY | 20.43 | 20.58 | 19.71 | 20.11 | 20.11 | -0.34 (-1.66%) | 4,383,187 |
| 28 Feb 2019 | CNY | 20.9 | 20.92 | 20.21 | 20.45 | 20.45 | -0.33 (-1.59%) | 3,994,201 |
| 27 Feb 2019 | CNY | 20.05 | 21.2 | 19.9 | 20.78 | 20.78 | +0.56 (+2.77%) | 7,959,601 |
| 26 Feb 2019 | CNY | 19.78 | 20.86 | 19.41 | 20.22 | 20.22 | +0.38 (+1.92%) | 7,792,486 |
| 25 Feb 2019 | CNY | 19.5 | 19.96 | 19.1 | 19.84 | 19.84 | +0.69 (+3.60%) | 6,721,800 |
| 22 Feb 2019 | CNY | 18.9 | 19.2 | 18.74 | 19.15 | 19.15 | +0.27 (+1.43%) | 3,124,029 |
| 21 Feb 2019 | CNY | 19.26 | 19.36 | 18.78 | 18.88 | 18.88 | -0.39 (-2.02%) | 3,817,400 |
| 20 Feb 2019 | CNY | 19.03 | 19.38 | 18.67 | 19.27 | 19.27 | +0.18 (+0.94%) | 3,690,109 |
| 19 Feb 2019 | CNY | 18.99 | 19.46 | 18.88 | 19.09 | 19.09 | +0.09 (+0.47%) | 3,963,208 |
| 18 Feb 2019 | CNY | 18.8 | 19 | 18.61 | 19 | 19 | +0.52 (+2.81%) | 3,118,809 |
| 15 Feb 2019 | CNY | 18.82 | 18.87 | 18.4 | 18.48 | 18.48 | -0.24 (-1.28%) | 3,052,200 |
| 14 Feb 2019 | CNY | 18.75 | 19.24 | 18.55 | 18.72 | 18.72 | -0.35 (-1.84%) | 4,257,646 |
| 13 Feb 2019 | CNY | 18.2 | 19.63 | 18 | 19.07 | 19.07 | +0.93 (+5.13%) | 5,604,500 |
| 12 Feb 2019 | CNY | 17.8 | 18.24 | 17.7 | 18.14 | 18.14 | +0.34 (+1.91%) | 2,925,300 |
| 11 Feb 2019 | CNY | 17.69 | 17.89 | 17.5 | 17.8 | 17.8 | +0.37 (+2.12%) | 2,226,100 |
| 1 Feb 2019 | CNY | 16.8 | 17.55 | 16.8 | 17.43 | 17.43 | +0.6 (+3.57%) | 2,182,808 |
| 31 Jan 2019 | CNY | 18 | 18.12 | 16.08 | 16.83 | 16.83 | -0.99 (-5.56%) | 2,358,300 |
| 30 Jan 2019 | CNY | 17.81 | 18.22 | 17.51 | 17.82 | 17.82 | -0.13 (-0.72%) | 2,140,100 |
| 29 Jan 2019 | CNY | 17.5 | 18.44 | 17.5 | 17.95 | 17.95 | -1.26 (-6.56%) | 3,853,500 |
| 28 Jan 2019 | CNY | 19.23 | 19.39 | 18.95 | 19.21 | 19.21 | +0.24 (+1.27%) | 2,247,600 |
| 25 Jan 2019 | CNY | 19.55 | 19.6 | 18.88 | 18.97 | 18.97 | -0.63 (-3.21%) | 3,054,953 |
| 24 Jan 2019 | CNY | 19.97 | 20.15 | 19.58 | 19.6 | 19.6 | -0.11 (-0.56%) | 2,363,000 |
| 23 Jan 2019 | CNY | 20.17 | 20.38 | 19.62 | 19.71 | 19.71 | -0.65 (-3.19%) | 3,195,808 |
| 22 Jan 2019 | CNY | 20.13 | 20.57 | 20.13 | 20.36 | 20.36 | +0.14 (+0.69%) | 2,722,953 |
| 21 Jan 2019 | CNY | 20.29 | 20.58 | 20.11 | 20.22 | 20.22 | -0.06 (-0.30%) | 2,493,900 |
