| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 18.39 | 20.1 | 18.22 | 20.1 | 20.1 | +1.83 (+10.02%) | 18,701,167 |
| 1 Mar 2019 | CNY | 18.39 | 18.5 | 17.9 | 18.27 | 18.27 | -0.12 (-0.65%) | 4,480,783 |
| 28 Feb 2019 | CNY | 18.16 | 18.55 | 18.16 | 18.39 | 18.39 | +0.22 (+1.21%) | 4,611,176 |
| 27 Feb 2019 | CNY | 18.23 | 18.52 | 17.9 | 18.17 | 18.17 | -0.4 (-2.15%) | 6,888,779 |
| 26 Feb 2019 | CNY | 18.67 | 19.18 | 18.18 | 18.57 | 18.57 | -0.09 (-0.48%) | 10,879,592 |
| 25 Feb 2019 | CNY | 18.2 | 18.87 | 17.81 | 18.66 | 18.66 | +0.86 (+4.83%) | 9,797,249 |
| 22 Feb 2019 | CNY | 17.5 | 17.82 | 17.32 | 17.8 | 17.8 | +0.29 (+1.66%) | 4,445,264 |
| 21 Feb 2019 | CNY | 17.77 | 18.11 | 17.33 | 17.51 | 17.51 | -0.25 (-1.41%) | 5,194,996 |
| 20 Feb 2019 | CNY | 17.97 | 17.98 | 17.48 | 17.76 | 17.76 | -0.22 (-1.22%) | 4,046,453 |
| 19 Feb 2019 | CNY | 18.2 | 18.36 | 17.6 | 17.98 | 17.98 | -0.4 (-2.18%) | 6,839,198 |
| 18 Feb 2019 | CNY | 17.8 | 18.48 | 17.56 | 18.38 | 18.38 | +0.52 (+2.91%) | 10,326,960 |
| 15 Feb 2019 | CNY | 16.65 | 18.22 | 16.47 | 17.86 | 17.86 | +1.3 (+7.85%) | 10,217,333 |
| 14 Feb 2019 | CNY | 16.59 | 16.75 | 16.33 | 16.56 | 16.56 | -0.07 (-0.42%) | 3,159,410 |
| 13 Feb 2019 | CNY | 16.16 | 17.19 | 16 | 16.63 | 16.63 | +0.47 (+2.91%) | 4,166,810 |
| 12 Feb 2019 | CNY | 15.95 | 16.28 | 15.9 | 16.16 | 16.16 | +0.19 (+1.19%) | 2,864,509 |
| 11 Feb 2019 | CNY | 14.98 | 15.99 | 14.98 | 15.97 | 15.97 | +0.66 (+4.31%) | 2,522,116 |
| 1 Feb 2019 | CNY | 14.98 | 15.41 | 14.88 | 15.31 | 15.31 | +0.5 (+3.38%) | 1,736,759 |
| 31 Jan 2019 | CNY | 15.4 | 15.79 | 14.52 | 14.81 | 14.81 | -0.77 (-4.94%) | 2,970,950 |
| 30 Jan 2019 | CNY | 15.88 | 16.3 | 15.4 | 15.58 | 15.58 | -0.45 (-2.81%) | 2,125,050 |
| 29 Jan 2019 | CNY | 16.89 | 16.95 | 15.3 | 16.03 | 16.03 | -0.82 (-4.87%) | 3,234,359 |
| 28 Jan 2019 | CNY | 17.56 | 17.66 | 16.67 | 16.85 | 16.85 | -0.6 (-3.44%) | 3,843,000 |
| 25 Jan 2019 | CNY | 18.33 | 18.33 | 17.37 | 17.45 | 17.45 | -0.74 (-4.07%) | 3,760,600 |
| 24 Jan 2019 | CNY | 18.38 | 18.5 | 18.13 | 18.19 | 18.19 | -0.3 (-1.62%) | 3,675,700 |
| 23 Jan 2019 | CNY | 18.51 | 18.98 | 18.39 | 18.49 | 18.49 | -0.21 (-1.12%) | 4,511,600 |
| 22 Jan 2019 | CNY | 18.77 | 18.9 | 18.18 | 18.7 | 18.7 | -0.3 (-1.58%) | 5,847,708 |
| 21 Jan 2019 | CNY | 18.4 | 19.5 | 17.9 | 19 | 19 | +0.6 (+3.26%) | 8,973,290 |
| 18 Jan 2019 | CNY | 18.34 | 18.78 | 18.27 | 18.4 | 18.4 | -0.4 (-2.13%) | 6,627,805 |
| 17 Jan 2019 | CNY | 17.66 | 19.1 | 17.51 | 18.8 | 18.8 | +0.78 (+4.33%) | 11,913,864 |
| 16 Jan 2019 | CNY | 18.6 | 19.35 | 17.9 | 18.02 | 18.02 | -0.13 (-0.72%) | 14,082,922 |
| 15 Jan 2019 | CNY | 16.6 | 18.15 | 16.52 | 18.15 | 18.15 | +1.65 (+10%) | 4,533,900 |
