| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2019 | CNY | 18.0133 | 18.5867 | 17.3133 | 18.1067 | 18.1067 | -1.127 (-5.86%) | 10,679,434 |
| 28 Mar 2019 | CNY | 21.32 | 21.32 | 19.2333 | 19.2333 | 19.2333 | -2.133 (-9.98%) | 11,115,727 |
| 27 Mar 2019 | CNY | 20.8 | 22 | 20.4667 | 21.3667 | 21.3667 | +0.787 (+3.82%) | 12,455,827 |
| 26 Mar 2019 | CNY | 21.1267 | 21.3133 | 20.5333 | 20.58 | 20.58 | -0.62 (-2.92%) | 11,474,467 |
| 25 Mar 2019 | CNY | 20.6667 | 21.7667 | 20.5133 | 21.2 | 21.2 | +0.18 (+0.86%) | 13,416,937 |
| 22 Mar 2019 | CNY | 20.6467 | 21.0333 | 19.8667 | 21.02 | 21.02 | +0.347 (+1.68%) | 11,996,293 |
| 21 Mar 2019 | CNY | 21.0667 | 21.6667 | 20.6667 | 20.6733 | 20.6733 | -0.56 (-2.64%) | 16,151,413 |
| 20 Mar 2019 | CNY | 20.2667 | 22 | 20.1267 | 21.2333 | 21.2333 | +0.36 (+1.72%) | 17,924,607 |
| 19 Mar 2019 | CNY | 21.3133 | 22.3333 | 20.2667 | 20.8733 | 20.8733 | -0.453 (-2.13%) | 20,256,918 |
| 18 Mar 2019 | CNY | 19.3867 | 21.3267 | 19.18 | 21.3267 | 21.3267 | +1.94 (+10.01%) | 15,565,423 |
| 15 Mar 2019 | CNY | 19.6533 | 19.8533 | 19.0067 | 19.3867 | 19.3867 | -0.08 (-0.41%) | 12,697,729 |
| 14 Mar 2019 | CNY | 19.3467 | 20.6467 | 18.3867 | 19.4667 | 19.4667 | -0.253 (-1.28%) | 18,731,373 |
| 13 Mar 2019 | CNY | 17.7867 | 19.72 | 17.7333 | 19.72 | 19.72 | +1.793 (+10.00%) | 15,303,870 |
| 12 Mar 2019 | CNY | 17.4067 | 19.3 | 17.4 | 17.9267 | 17.9267 | +0.32 (+1.82%) | 14,196,202 |
| 11 Mar 2019 | CNY | 15.8667 | 17.6067 | 15.8533 | 17.6067 | 17.6067 | +1.6 (+10.00%) | 11,352,598 |
| 8 Mar 2019 | CNY | 15.5733 | 16.6467 | 15.1667 | 16.0067 | 16.0067 | +0.013 (+0.08%) | 8,710,770 |
| 7 Mar 2019 | CNY | 15.8 | 16.0867 | 15.6733 | 15.9933 | 15.9933 | +0.32 (+2.04%) | 6,308,749 |
| 6 Mar 2019 | CNY | 15.9333 | 15.9333 | 15.4667 | 15.6733 | 15.6733 | +0.033 (+0.21%) | 4,095,927 |
| 5 Mar 2019 | CNY | 15.3267 | 15.66 | 15.2133 | 15.64 | 15.64 | +0.173 (+1.12%) | 3,668,430 |
| 4 Mar 2019 | CNY | 15.6933 | 15.9133 | 15.4333 | 15.4667 | 15.4667 | -0.227 (-1.44%) | 6,838,519 |
| 1 Mar 2019 | CNY | 15.1467 | 16 | 14.8733 | 15.6933 | 15.6933 | +0.693 (+4.62%) | 4,899,654 |
| 28 Feb 2019 | CNY | 14.84 | 15.1333 | 14.8067 | 15 | 15 | +0.093 (+0.63%) | 2,315,667 |
| 27 Feb 2019 | CNY | 15.1067 | 15.3267 | 14.7333 | 14.9067 | 14.9067 | -0.193 (-1.28%) | 3,851,220 |
| 26 Feb 2019 | CNY | 15.3333 | 15.66 | 15.04 | 15.1 | 15.1 | -0.393 (-2.54%) | 5,689,440 |
| 25 Feb 2019 | CNY | 15 | 15.7867 | 14.7067 | 15.4933 | 15.4933 | +0.573 (+3.84%) | 6,897,957 |
| 22 Feb 2019 | CNY | 14.5333 | 15.0467 | 14.4 | 14.92 | 14.92 | +0.333 (+2.28%) | 5,628,687 |
| 21 Feb 2019 | CNY | 14.3467 | 14.6667 | 14.1733 | 14.5867 | 14.5867 | +0.127 (+0.88%) | 4,345,887 |
| 20 Feb 2019 | CNY | 14.3533 | 14.52 | 14.22 | 14.46 | 14.46 | +0.193 (+1.35%) | 3,288,150 |
| 19 Feb 2019 | CNY | 14.56 | 14.5733 | 14.14 | 14.2667 | 14.2667 | -0.193 (-1.34%) | 3,830,460 |
| 18 Feb 2019 | CNY | 14.12 | 14.5467 | 14.0133 | 14.46 | 14.46 | +0.387 (+2.75%) | 5,643,238 |
