| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 18.9 | 20.56 | 18.51 | 18.9 | 18.9 | -0.85 (-4.30%) | 42,352,558 |
| 7 Mar 2019 | CNY | 19.19 | 20.41 | 19.09 | 19.75 | 19.75 | +0.46 (+2.38%) | 43,769,660 |
| 6 Mar 2019 | CNY | 19.89 | 20.11 | 19 | 19.29 | 19.29 | -0.27 (-1.38%) | 43,776,708 |
| 5 Mar 2019 | CNY | 17.85 | 19.7 | 17.7 | 19.56 | 19.56 | +1.65 (+9.21%) | 62,038,968 |
| 4 Mar 2019 | CNY | 17.59 | 18.17 | 17.3 | 17.91 | 17.91 | +0.69 (+4.01%) | 41,357,454 |
| 1 Mar 2019 | CNY | 17.54 | 17.72 | 16.71 | 17.22 | 17.22 | -0.06 (-0.35%) | 22,544,096 |
| 28 Feb 2019 | CNY | 17.39 | 17.52 | 17 | 17.28 | 17.28 | +0.04 (+0.23%) | 17,781,915 |
| 27 Feb 2019 | CNY | 17.66 | 18.1 | 16.88 | 17.24 | 17.24 | -0.11 (-0.63%) | 33,790,180 |
| 26 Feb 2019 | CNY | 17.4 | 18.25 | 16.9 | 17.35 | 17.35 | -0.05 (-0.29%) | 40,910,710 |
| 25 Feb 2019 | CNY | 16.43 | 17.63 | 16.43 | 17.4 | 17.4 | +1.3 (+8.07%) | 43,359,204 |
| 22 Feb 2019 | CNY | 15.48 | 16.14 | 15.38 | 16.1 | 16.1 | +0.61 (+3.94%) | 23,515,356 |
| 21 Feb 2019 | CNY | 15.62 | 16.14 | 15.4 | 15.49 | 15.49 | -0.19 (-1.21%) | 26,667,657 |
| 20 Feb 2019 | CNY | 15.7 | 15.77 | 15.36 | 15.68 | 15.68 | -0.06 (-0.38%) | 14,513,626 |
| 19 Feb 2019 | CNY | 15.98 | 15.98 | 15.5 | 15.74 | 15.74 | -0.12 (-0.76%) | 20,860,069 |
| 18 Feb 2019 | CNY | 14.85 | 16.16 | 14.85 | 15.86 | 15.86 | +0.84 (+5.59%) | 32,351,203 |
| 15 Feb 2019 | CNY | 15.31 | 15.41 | 14.89 | 15.02 | 15.02 | -0.27 (-1.77%) | 20,884,361 |
| 14 Feb 2019 | CNY | 15.52 | 15.56 | 15.11 | 15.29 | 15.29 | -0.15 (-0.97%) | 14,371,747 |
| 13 Feb 2019 | CNY | 15.5 | 15.82 | 15.33 | 15.44 | 15.44 | +0.01 (+0.06%) | 23,675,597 |
| 12 Feb 2019 | CNY | 15.42 | 15.54 | 15.26 | 15.43 | 15.43 | +0.02 (+0.13%) | 13,828,549 |
| 11 Feb 2019 | CNY | 15.27 | 15.5 | 15.18 | 15.41 | 15.41 | +0.1 (+0.65%) | 13,404,161 |
| 1 Feb 2019 | CNY | 14.85 | 15.39 | 14.71 | 15.31 | 15.31 | +0.52 (+3.52%) | 19,650,806 |
| 31 Jan 2019 | CNY | 14.25 | 14.96 | 14.24 | 14.79 | 14.79 | +0.58 (+4.08%) | 19,932,106 |
| 30 Jan 2019 | CNY | 14.35 | 14.57 | 14.14 | 14.21 | 14.21 | -0.08 (-0.56%) | 10,735,380 |
| 29 Jan 2019 | CNY | 14.48 | 14.67 | 14.13 | 14.29 | 14.29 | +0.19 (+1.35%) | 21,336,156 |
| 28 Jan 2019 | CNY | 14.3 | 14.53 | 14.01 | 14.1 | 14.1 | -0.2 (-1.40%) | 13,312,058 |
| 25 Jan 2019 | CNY | 14.36 | 14.43 | 14.19 | 14.3 | 14.3 | -0.02 (-0.14%) | 11,287,143 |
| 24 Jan 2019 | CNY | 14.29 | 14.53 | 14.24 | 14.32 | 14.32 | +0.13 (+0.92%) | 12,027,656 |
| 23 Jan 2019 | CNY | 14.12 | 14.3 | 14 | 14.19 | 14.19 | +0.07 (+0.50%) | 9,529,584 |
| 22 Jan 2019 | CNY | 14.33 | 14.47 | 13.94 | 14.12 | 14.12 | -0.24 (-1.67%) | 13,879,235 |
| 21 Jan 2019 | CNY | 13.93 | 14.58 | 13.93 | 14.36 | 14.36 | +0.31 (+2.21%) | 15,421,561 |
