| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 18.5875 | 20.0625 | 18.2813 | 20.0625 | 20.0625 | +1.825 (+10.01%) | 26,885,256 |
| 25 Feb 2019 | CNY | 17.2 | 18.425 | 17.2 | 18.2375 | 18.2375 | +0.938 (+5.42%) | 22,037,892 |
| 22 Feb 2019 | CNY | 17.0813 | 17.3875 | 17.0438 | 17.3 | 17.3 | +0.05 (+0.29%) | 10,606,249 |
| 21 Feb 2019 | CNY | 17.5 | 17.8125 | 17.2313 | 17.25 | 17.25 | -0.375 (-2.13%) | 14,338,617 |
| 20 Feb 2019 | CNY | 17.9 | 18.0813 | 17.3188 | 17.625 | 17.625 | -0.269 (-1.50%) | 14,890,601 |
| 19 Feb 2019 | CNY | 18.125 | 18.425 | 17.7438 | 17.8938 | 17.8938 | -0.375 (-2.05%) | 20,532,201 |
| 18 Feb 2019 | CNY | 17.7063 | 18.4313 | 17.2813 | 18.2688 | 18.2688 | +0.725 (+4.13%) | 25,663,347 |
| 15 Feb 2019 | CNY | 17.6063 | 18.2688 | 17.4563 | 17.5438 | 17.5438 | +0.056 (+0.32%) | 21,118,260 |
| 14 Feb 2019 | CNY | 17.4375 | 17.9625 | 17.225 | 17.4875 | 17.4875 | -0.294 (-1.65%) | 20,097,976 |
| 13 Feb 2019 | CNY | 17.3875 | 17.9813 | 17.3125 | 17.7813 | 17.7813 | +0.138 (+0.78%) | 19,734,795 |
| 12 Feb 2019 | CNY | 17.5 | 18.0875 | 17.3813 | 17.6438 | 17.6438 | +0.163 (+0.93%) | 22,823,910 |
| 11 Feb 2019 | CNY | 16.8813 | 17.675 | 16.75 | 17.4813 | 17.4813 | +0.762 (+4.56%) | 19,283,051 |
| 1 Feb 2019 | CNY | 16.625 | 16.8125 | 16.3125 | 16.7188 | 16.7188 | +0.419 (+2.57%) | 16,797,771 |
| 31 Jan 2019 | CNY | 16.8563 | 17.2375 | 15.8563 | 16.3 | 16.3 | -0.762 (-4.47%) | 24,135,195 |
| 30 Jan 2019 | CNY | 18.0563 | 18.55 | 17.0313 | 17.0625 | 17.0625 | -0.944 (-5.24%) | 27,826,072 |
| 29 Jan 2019 | CNY | 18.7563 | 18.8625 | 18 | 18.0063 | 18.0063 | -1.994 (-9.97%) | 36,529,873 |
| 28 Jan 2019 | CNY | 19.4938 | 20.7563 | 18.8 | 20 | 20 | +1.131 (+6.00%) | 49,055,595 |
| 25 Jan 2019 | CNY | 18.0063 | 20.0625 | 17.875 | 18.8688 | 18.8688 | +0.406 (+2.20%) | 39,654,806 |
| 24 Jan 2019 | CNY | 18.6625 | 19.5063 | 17.9375 | 18.4625 | 18.4625 | +0.212 (+1.16%) | 41,700,414 |
| 23 Jan 2019 | CNY | 18.65 | 18.65 | 17.5125 | 18.25 | 18.25 | +1.075 (+6.26%) | 43,981,790 |
| 22 Jan 2019 | CNY | 17.175 | 17.175 | 17.175 | 17.175 | 17.175 | +1.562 (+10.01%) | 3,940,193 |
| 21 Jan 2019 | CNY | 15.1 | 16.2438 | 14.7188 | 15.6125 | 15.6125 | +0.575 (+3.82%) | 27,681,622 |
| 18 Jan 2019 | CNY | 14.6875 | 15.5375 | 14.5125 | 15.0375 | 15.0375 | +0.175 (+1.18%) | 25,243,302 |
| 17 Jan 2019 | CNY | 14.7438 | 15.1563 | 14.5063 | 14.8625 | 14.8625 | -0.075 (-0.50%) | 20,676,515 |
| 16 Jan 2019 | CNY | 14.3625 | 15.55 | 14.3563 | 14.9375 | 14.9375 | +0.594 (+4.14%) | 27,264,571 |
| 15 Jan 2019 | CNY | 13.6875 | 14.5 | 13.525 | 14.3438 | 14.3438 | +0.294 (+2.09%) | 18,487,360 |
| 14 Jan 2019 | CNY | 15.0625 | 15.4938 | 13.8813 | 14.05 | 14.05 | -0.694 (-4.71%) | 24,374,980 |
| 11 Jan 2019 | CNY | 13.9313 | 15.125 | 13.875 | 14.7438 | 14.7438 | +0.769 (+5.50%) | 28,376,569 |
| 10 Jan 2019 | CNY | 13.5625 | 14.1625 | 13.4688 | 13.975 | 13.975 | +0.4 (+2.95%) | 20,198,550 |
| 9 Jan 2019 | CNY | 13.5188 | 13.8438 | 13.3563 | 13.575 | 13.575 | +0.256 (+1.92%) | 16,836,620 |
