| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 20.5148 | 21.2959 | 20.1183 | 21.2012 | 21.2012 | +0.686 (+3.35%) | 4,291,648 |
| 6 Mar 2019 | CNY | 20.9467 | 20.9941 | 20.213 | 20.5148 | 20.5148 | -0.254 (-1.22%) | 3,650,849 |
| 5 Mar 2019 | CNY | 19.6982 | 21.3018 | 19.5266 | 20.7692 | 20.7692 | +1.095 (+5.56%) | 4,301,945 |
| 4 Mar 2019 | CNY | 19.7337 | 20.0533 | 19.6154 | 19.6746 | 19.6746 | +0.083 (+0.42%) | 3,312,628 |
| 1 Mar 2019 | CNY | 19.5444 | 19.6923 | 19.4083 | 19.5917 | 19.5917 | +0.059 (+0.30%) | 1,569,841 |
| 28 Feb 2019 | CNY | 19.8757 | 19.8757 | 19.426 | 19.5325 | 19.5325 | +0.065 (+0.33%) | 1,709,933 |
| 27 Feb 2019 | CNY | 20.0059 | 20.0118 | 19.3254 | 19.4675 | 19.4675 | -0.751 (-3.72%) | 3,018,510 |
| 26 Feb 2019 | CNY | 20 | 20.6331 | 19.4675 | 20.2189 | 20.2189 | +0.414 (+2.09%) | 4,555,514 |
| 25 Feb 2019 | CNY | 19.284 | 20.0059 | 18.9763 | 19.8047 | 19.8047 | +0.822 (+4.33%) | 3,835,624 |
| 22 Feb 2019 | CNY | 18.4497 | 18.9823 | 18.3905 | 18.9823 | 18.9823 | +0.533 (+2.89%) | 2,662,229 |
| 21 Feb 2019 | CNY | 18.6391 | 18.8817 | 18.4083 | 18.4497 | 18.4497 | -0.225 (-1.20%) | 2,022,472 |
| 20 Feb 2019 | CNY | 18.7396 | 18.8107 | 18.3787 | 18.6746 | 18.6746 | +0.042 (+0.22%) | 1,343,381 |
| 19 Feb 2019 | CNY | 18.6864 | 18.9112 | 18.284 | 18.6331 | 18.6331 | -0.053 (-0.29%) | 2,240,703 |
| 18 Feb 2019 | CNY | 18.071 | 18.6864 | 18.071 | 18.6864 | 18.6864 | +0.686 (+3.81%) | 1,990,547 |
| 15 Feb 2019 | CNY | 17.9882 | 18.2544 | 17.8876 | 18 | 18 | +0.018 (+0.10%) | 1,353,275 |
| 14 Feb 2019 | CNY | 17.8817 | 18.1361 | 17.8107 | 17.9823 | 17.9823 | +0.03 (+0.16%) | 1,279,441 |
| 13 Feb 2019 | CNY | 17.4852 | 18.0651 | 17.4024 | 17.9527 | 17.9527 | +0.42 (+2.40%) | 2,206,464 |
| 12 Feb 2019 | CNY | 17.5385 | 17.7278 | 17.355 | 17.5325 | 17.5325 | +0.077 (+0.44%) | 1,306,736 |
| 11 Feb 2019 | CNY | 17.0118 | 17.6036 | 16.9349 | 17.4556 | 17.4556 | +0.456 (+2.68%) | 1,102,387 |
| 1 Feb 2019 | CNY | 16.8343 | 17.0533 | 16.6864 | 17 | 17 | +0.278 (+1.66%) | 1,298,089 |
| 31 Jan 2019 | CNY | 16.9231 | 17.0651 | 16.6923 | 16.7219 | 16.7219 | -0.106 (-0.63%) | 1,558,229 |
| 30 Jan 2019 | CNY | 17.645 | 17.7101 | 16.8284 | 16.8284 | 16.8284 | -1.87 (-10.00%) | 3,672,719 |
| 29 Jan 2019 | CNY | 19.574 | 19.574 | 18.0473 | 18.6982 | 18.6982 | -0.74 (-3.81%) | 1,846,524 |
| 28 Jan 2019 | CNY | 20.1716 | 20.2308 | 19.426 | 19.4379 | 19.4379 | -0.568 (-2.84%) | 1,556,152 |
| 25 Jan 2019 | CNY | 19.8462 | 20.2899 | 19.7396 | 20.0059 | 20.0059 | +0.166 (+0.84%) | 2,284,127 |
| 24 Jan 2019 | CNY | 19.787 | 20 | 19.6154 | 19.8402 | 19.8402 | -0.065 (-0.33%) | 1,711,474 |
| 23 Jan 2019 | CNY | 19.5858 | 19.9053 | 19.4852 | 19.9053 | 19.9053 | +0.201 (+1.02%) | 1,590,685 |
| 22 Jan 2019 | CNY | 19.3491 | 19.7515 | 19.2899 | 19.7041 | 19.7041 | +0.361 (+1.87%) | 2,329,864 |
| 21 Jan 2019 | CNY | 19.3669 | 19.6272 | 19.2485 | 19.3432 | 19.3432 | -0.012 (-0.06%) | 1,074,005 |
| 18 Jan 2019 | CNY | 19.2308 | 19.3846 | 19.1657 | 19.355 | 19.355 | +0.124 (+0.65%) | 895,879 |
