| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 19.3077 | 20.7539 | 18.8846 | 20.1769 | 20.1769 | +0.885 (+4.59%) | 6,853,814 |
| 6 Mar 2019 | CNY | 18.9769 | 19.4154 | 18.6539 | 19.2923 | 19.2923 | +0.423 (+2.24%) | 4,608,912 |
| 5 Mar 2019 | CNY | 18.6539 | 18.8846 | 18.5 | 18.8693 | 18.8693 | +0.277 (+1.49%) | 2,984,154 |
| 4 Mar 2019 | CNY | 18.3769 | 18.7308 | 18.3769 | 18.5923 | 18.5923 | +0.215 (+1.17%) | 3,021,587 |
| 1 Mar 2019 | CNY | 18.5077 | 18.6462 | 18.2846 | 18.3769 | 18.3769 | -0.154 (-0.83%) | 1,813,108 |
| 28 Feb 2019 | CNY | 18.7154 | 18.7154 | 18.3846 | 18.5308 | 18.5308 | -0.308 (-1.63%) | 2,758,352 |
| 27 Feb 2019 | CNY | 18.4692 | 19.4231 | 18.2769 | 18.8385 | 18.8385 | +0.377 (+2.04%) | 5,105,848 |
| 26 Feb 2019 | CNY | 18.5769 | 18.7077 | 18.2077 | 18.4616 | 18.4616 | -0.115 (-0.62%) | 3,780,135 |
| 25 Feb 2019 | CNY | 18.0769 | 18.5769 | 17.9231 | 18.5769 | 18.5769 | +0.646 (+3.60%) | 4,488,297 |
| 22 Feb 2019 | CNY | 17.8692 | 17.9385 | 17.6154 | 17.9308 | 17.9308 | +0.177 (+1.00%) | 1,699,748 |
| 21 Feb 2019 | CNY | 17.9616 | 18.1154 | 17.6923 | 17.7539 | 17.7539 | -0.246 (-1.37%) | 2,159,428 |
| 20 Feb 2019 | CNY | 18.0769 | 18.1231 | 17.6923 | 18 | 18 | -0.262 (-1.43%) | 2,542,799 |
| 19 Feb 2019 | CNY | 18.5154 | 18.8154 | 17.9 | 18.2616 | 18.2616 | +0.508 (+2.86%) | 5,714,312 |
| 18 Feb 2019 | CNY | 17.2154 | 17.7846 | 17.1231 | 17.7539 | 17.7539 | +0.515 (+2.99%) | 2,266,133 |
| 15 Feb 2019 | CNY | 17.0923 | 17.6539 | 16.8539 | 17.2385 | 17.2385 | +0.123 (+0.72%) | 1,816,878 |
| 14 Feb 2019 | CNY | 17.0769 | 17.2769 | 16.7539 | 17.1154 | 17.1154 | +0.069 (+0.41%) | 1,573,648 |
| 13 Feb 2019 | CNY | 16.7616 | 17.0616 | 16.7 | 17.0462 | 17.0462 | +0.323 (+1.93%) | 1,412,970 |
| 12 Feb 2019 | CNY | 16.7846 | 16.8462 | 16.5385 | 16.7231 | 16.7231 | +0.146 (+0.88%) | 1,191,377 |
| 11 Feb 2019 | CNY | 16.3231 | 16.7692 | 16.3231 | 16.5769 | 16.5769 | +0.377 (+2.33%) | 944,969 |
| 1 Feb 2019 | CNY | 15.5846 | 16.2462 | 15.5846 | 16.2 | 16.2 | +0.631 (+4.05%) | 1,291,217 |
| 31 Jan 2019 | CNY | 16.2385 | 16.5923 | 15.3231 | 15.5692 | 15.5692 | -0.685 (-4.21%) | 1,376,047 |
| 30 Jan 2019 | CNY | 16.1385 | 16.9231 | 16.1231 | 16.2539 | 16.2539 | +0.162 (+1.00%) | 1,150,367 |
| 29 Jan 2019 | CNY | 17.3846 | 17.4385 | 15.6923 | 16.0923 | 16.0923 | -1.346 (-7.72%) | 1,556,358 |
| 28 Jan 2019 | CNY | 17.7 | 17.8846 | 17.4231 | 17.4385 | 17.4385 | -0.177 (-1.00%) | 774,929 |
| 25 Jan 2019 | CNY | 18.0769 | 18.1 | 17.6 | 17.6154 | 17.6154 | -0.485 (-2.68%) | 798,234 |
| 24 Jan 2019 | CNY | 18.1539 | 18.2539 | 17.8308 | 18.1 | 18.1 | -0.077 (-0.42%) | 1,168,214 |
| 23 Jan 2019 | CNY | 17.7462 | 18.4385 | 17.6154 | 18.1769 | 18.1769 | +0.569 (+3.23%) | 2,264,726 |
| 22 Jan 2019 | CNY | 17.9231 | 17.9539 | 17.5616 | 17.6077 | 17.6077 | -0.238 (-1.34%) | 864,369 |
| 21 Jan 2019 | CNY | 17.7692 | 17.8616 | 17.6 | 17.8462 | 17.8462 | +0.123 (+0.69%) | 894,268 |
| 18 Jan 2019 | CNY | 17.9539 | 17.9692 | 17.3769 | 17.7231 | 17.7231 | -0.085 (-0.48%) | 1,522,038 |
