| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 19.72 | 20.38 | 19.62 | 19.79 | 19.79 | -0.36 (-1.79%) | 26,226,548 |
| 7 Mar 2019 | CNY | 20.58 | 20.9 | 20 | 20.15 | 20.15 | -0.57 (-2.75%) | 27,478,005 |
| 6 Mar 2019 | CNY | 20.18 | 20.73 | 20.06 | 20.72 | 20.72 | +0.61 (+3.03%) | 23,190,227 |
| 5 Mar 2019 | CNY | 20.21 | 20.29 | 19.58 | 20.11 | 20.11 | -0.09 (-0.45%) | 19,935,144 |
| 4 Mar 2019 | CNY | 20.02 | 20.65 | 19.8 | 20.2 | 20.2 | +0.3 (+1.51%) | 29,537,545 |
| 1 Mar 2019 | CNY | 20.14 | 20.29 | 19.5 | 19.9 | 19.9 | +0.22 (+1.12%) | 14,462,682 |
| 28 Feb 2019 | CNY | 20.21 | 20.48 | 19.36 | 19.68 | 19.68 | -0.37 (-1.85%) | 21,568,812 |
| 27 Feb 2019 | CNY | 20.4 | 20.7 | 19.89 | 20.05 | 20.05 | -0.43 (-2.10%) | 12,329,834 |
| 26 Feb 2019 | CNY | 20.88 | 21.09 | 20.48 | 20.48 | 20.48 | -0.47 (-2.24%) | 13,091,877 |
| 25 Feb 2019 | CNY | 20.3 | 21 | 20.2 | 20.95 | 20.95 | +1.06 (+5.33%) | 20,528,579 |
| 22 Feb 2019 | CNY | 19.06 | 19.95 | 18.91 | 19.89 | 19.89 | +0.91 (+4.79%) | 17,619,280 |
| 21 Feb 2019 | CNY | 18.72 | 19.6 | 18.5 | 18.98 | 18.98 | +0.12 (+0.64%) | 21,375,559 |
| 20 Feb 2019 | CNY | 18.94 | 19.07 | 18.6 | 18.86 | 18.86 | +0.01 (+0.05%) | 11,345,766 |
| 19 Feb 2019 | CNY | 19.89 | 19.89 | 18.7 | 18.85 | 18.85 | -0.4 (-2.08%) | 13,620,130 |
| 18 Feb 2019 | CNY | 18.66 | 19.55 | 18.62 | 19.25 | 19.25 | +0.75 (+4.05%) | 13,451,374 |
| 15 Feb 2019 | CNY | 18.57 | 18.85 | 18.45 | 18.5 | 18.5 | 0.0 (0.0%) | 12,776,723 |
| 14 Feb 2019 | CNY | 18.91 | 18.98 | 18.47 | 18.5 | 18.5 | -0.43 (-2.27%) | 10,899,964 |
| 13 Feb 2019 | CNY | 18.75 | 19.1 | 18.61 | 18.93 | 18.93 | +0.32 (+1.72%) | 15,721,515 |
| 12 Feb 2019 | CNY | 18.21 | 18.73 | 18.15 | 18.61 | 18.61 | +0.51 (+2.82%) | 13,015,783 |
| 11 Feb 2019 | CNY | 17.81 | 18.4 | 17.5 | 18.1 | 18.1 | +0.66 (+3.78%) | 14,021,419 |
| 1 Feb 2019 | CNY | 16.81 | 17.58 | 16.81 | 17.44 | 17.44 | +0.73 (+4.37%) | 12,048,780 |
| 31 Jan 2019 | CNY | 17.1 | 17.25 | 16.48 | 16.71 | 16.71 | -0.21 (-1.24%) | 7,836,806 |
| 30 Jan 2019 | CNY | 16.61 | 17.18 | 16.56 | 16.92 | 16.92 | 0.0 (0.0%) | 6,689,135 |
| 29 Jan 2019 | CNY | 17.18 | 17.28 | 16.74 | 16.92 | 16.92 | -0.38 (-2.20%) | 7,493,854 |
| 28 Jan 2019 | CNY | 17.1 | 17.52 | 17.03 | 17.3 | 17.3 | +0.19 (+1.11%) | 5,624,906 |
| 25 Jan 2019 | CNY | 17 | 17.33 | 16.71 | 17.11 | 17.11 | +0.18 (+1.06%) | 7,650,936 |
| 24 Jan 2019 | CNY | 16.5 | 16.98 | 16.45 | 16.93 | 16.93 | +0.43 (+2.61%) | 8,010,718 |
| 23 Jan 2019 | CNY | 16.71 | 16.71 | 16.41 | 16.5 | 16.5 | -0.25 (-1.49%) | 5,037,254 |
| 22 Jan 2019 | CNY | 16.97 | 17.08 | 16.4 | 16.75 | 16.75 | -0.24 (-1.41%) | 8,154,022 |
| 21 Jan 2019 | CNY | 16.66 | 17.04 | 16.35 | 16.99 | 16.99 | +0.39 (+2.35%) | 11,309,572 |
