| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 18.42 | 19.25 | 18.12 | 18.12 | 18.12 | -0.79 (-4.18%) | 17,013,881 |
| 7 Mar 2019 | CNY | 18.8 | 19.45 | 18.43 | 18.91 | 18.91 | -0.02 (-0.11%) | 19,515,446 |
| 6 Mar 2019 | CNY | 19.42 | 19.42 | 18.4 | 18.93 | 18.93 | -0.11 (-0.58%) | 21,449,785 |
| 5 Mar 2019 | CNY | 18.39 | 19.12 | 18.21 | 19.04 | 19.04 | +1.03 (+5.72%) | 24,417,519 |
| 4 Mar 2019 | CNY | 17.72 | 18.42 | 17.72 | 18.01 | 18.01 | +0.45 (+2.56%) | 18,693,960 |
| 1 Mar 2019 | CNY | 17.31 | 17.58 | 17 | 17.56 | 17.56 | +0.38 (+2.21%) | 9,553,121 |
| 28 Feb 2019 | CNY | 17.25 | 17.4 | 16.83 | 17.18 | 17.18 | +0.09 (+0.53%) | 7,611,011 |
| 27 Feb 2019 | CNY | 17.31 | 17.97 | 16.92 | 17.09 | 17.09 | -0.28 (-1.61%) | 16,178,390 |
| 26 Feb 2019 | CNY | 16.98 | 18.42 | 16.43 | 17.37 | 17.37 | +0.35 (+2.06%) | 21,315,191 |
| 25 Feb 2019 | CNY | 16.46 | 17.17 | 16.3 | 17.02 | 17.02 | +0.77 (+4.74%) | 16,244,769 |
| 22 Feb 2019 | CNY | 15.82 | 16.25 | 15.81 | 16.25 | 16.25 | +0.44 (+2.78%) | 7,601,724 |
| 21 Feb 2019 | CNY | 16.1 | 16.34 | 15.78 | 15.81 | 15.81 | -0.24 (-1.50%) | 8,644,525 |
| 20 Feb 2019 | CNY | 16.13 | 16.19 | 15.88 | 16.05 | 16.05 | -0.18 (-1.11%) | 6,136,910 |
| 19 Feb 2019 | CNY | 16.27 | 16.51 | 15.91 | 16.23 | 16.23 | -0.18 (-1.10%) | 10,838,536 |
| 18 Feb 2019 | CNY | 16 | 16.43 | 15.86 | 16.41 | 16.41 | +0.62 (+3.93%) | 13,938,169 |
| 15 Feb 2019 | CNY | 15.28 | 16.6 | 15.17 | 15.79 | 15.79 | +0.51 (+3.34%) | 14,439,211 |
| 14 Feb 2019 | CNY | 15.26 | 15.48 | 15.1 | 15.28 | 15.28 | +0.02 (+0.13%) | 5,279,120 |
| 13 Feb 2019 | CNY | 15.05 | 15.36 | 14.87 | 15.26 | 15.26 | +0.21 (+1.40%) | 6,573,173 |
| 12 Feb 2019 | CNY | 14.86 | 15.1 | 14.8 | 15.05 | 15.05 | +0.19 (+1.28%) | 3,619,001 |
| 11 Feb 2019 | CNY | 14.52 | 14.89 | 14.52 | 14.86 | 14.86 | +0.36 (+2.48%) | 2,522,973 |
| 1 Feb 2019 | CNY | 14.16 | 14.51 | 14.12 | 14.5 | 14.5 | +0.43 (+3.06%) | 2,535,580 |
| 31 Jan 2019 | CNY | 14.33 | 14.45 | 13.94 | 14.07 | 14.07 | -0.14 (-0.99%) | 2,603,201 |
| 30 Jan 2019 | CNY | 14.4 | 14.58 | 14.21 | 14.21 | 14.21 | -0.23 (-1.59%) | 1,818,280 |
| 29 Jan 2019 | CNY | 14.98 | 15 | 14.3 | 14.44 | 14.44 | -0.5 (-3.35%) | 2,446,591 |
| 28 Jan 2019 | CNY | 14.94 | 15.06 | 14.77 | 14.94 | 14.94 | +0.1 (+0.67%) | 2,537,601 |
| 25 Jan 2019 | CNY | 15.06 | 15.06 | 14.84 | 14.84 | 14.84 | -0.18 (-1.20%) | 2,038,700 |
| 24 Jan 2019 | CNY | 14.95 | 15.19 | 14.8 | 15.02 | 15.02 | +0.15 (+1.01%) | 2,210,939 |
| 23 Jan 2019 | CNY | 14.85 | 15.05 | 14.82 | 14.87 | 14.87 | -0.02 (-0.13%) | 1,685,010 |
| 22 Jan 2019 | CNY | 15.3 | 15.3 | 14.8 | 14.89 | 14.89 | -0.41 (-2.68%) | 3,078,801 |
| 21 Jan 2019 | CNY | 15.26 | 15.47 | 15.19 | 15.3 | 15.3 | +0.03 (+0.20%) | 2,984,581 |
