| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 19.01 | 19.48 | 18.55 | 18.82 | 18.82 | -0.8 (-4.08%) | 5,982,660 |
| 7 Mar 2019 | CNY | 19.94 | 19.94 | 19.36 | 19.62 | 19.62 | -0.54 (-2.68%) | 8,903,338 |
| 6 Mar 2019 | CNY | 19.2 | 21.07 | 18.85 | 20.16 | 20.16 | +0.58 (+2.96%) | 12,836,634 |
| 5 Mar 2019 | CNY | 18.88 | 20 | 18.59 | 19.58 | 19.58 | +1.36 (+7.46%) | 14,314,132 |
| 4 Mar 2019 | CNY | 16.56 | 18.22 | 16.56 | 18.22 | 18.22 | +1.66 (+10.02%) | 6,998,515 |
| 1 Mar 2019 | CNY | 16.8 | 16.93 | 16.22 | 16.56 | 16.56 | -0.6 (-3.50%) | 5,353,988 |
| 28 Feb 2019 | CNY | 17.1 | 17.45 | 16.91 | 17.16 | 17.16 | +0.06 (+0.35%) | 2,669,980 |
| 27 Feb 2019 | CNY | 16.8 | 17.59 | 16.8 | 17.1 | 17.1 | +0.09 (+0.53%) | 4,142,160 |
| 26 Feb 2019 | CNY | 17.42 | 17.66 | 16.86 | 17.01 | 17.01 | -0.33 (-1.90%) | 4,815,738 |
| 25 Feb 2019 | CNY | 16.37 | 17.95 | 16.37 | 17.34 | 17.34 | +0.85 (+5.15%) | 6,001,998 |
| 22 Feb 2019 | CNY | 16.14 | 16.7 | 16.05 | 16.49 | 16.49 | +0.1 (+0.61%) | 2,910,068 |
| 21 Feb 2019 | CNY | 16.93 | 16.99 | 16.07 | 16.39 | 16.39 | -0.06 (-0.36%) | 4,080,056 |
| 20 Feb 2019 | CNY | 16.38 | 16.56 | 15.92 | 16.45 | 16.45 | +0.22 (+1.36%) | 3,322,240 |
| 19 Feb 2019 | CNY | 16.48 | 16.5 | 15.86 | 16.23 | 16.23 | -0.14 (-0.86%) | 3,843,403 |
| 18 Feb 2019 | CNY | 15.84 | 16.5 | 15.71 | 16.37 | 16.37 | +0.54 (+3.41%) | 3,967,683 |
| 15 Feb 2019 | CNY | 15.65 | 15.88 | 15.46 | 15.83 | 15.83 | +0.28 (+1.80%) | 2,818,243 |
| 14 Feb 2019 | CNY | 15.64 | 15.64 | 15.32 | 15.55 | 15.55 | +0.06 (+0.39%) | 2,385,123 |
| 13 Feb 2019 | CNY | 15.25 | 15.6 | 15.02 | 15.49 | 15.49 | +0.3 (+1.97%) | 2,956,644 |
| 12 Feb 2019 | CNY | 15.17 | 15.59 | 15.13 | 15.19 | 15.19 | +0.03 (+0.20%) | 2,288,364 |
| 11 Feb 2019 | CNY | 14.84 | 15.22 | 14.64 | 15.16 | 15.16 | +0.46 (+3.13%) | 1,582,628 |
| 1 Feb 2019 | CNY | 14.23 | 14.79 | 14.23 | 14.7 | 14.7 | +0.55 (+3.89%) | 1,823,982 |
| 31 Jan 2019 | CNY | 15.04 | 15.04 | 14.12 | 14.15 | 14.15 | -0.79 (-5.29%) | 2,679,960 |
| 30 Jan 2019 | CNY | 14.81 | 15.28 | 14.56 | 14.94 | 14.94 | -0.02 (-0.13%) | 1,898,660 |
| 29 Jan 2019 | CNY | 15.62 | 15.76 | 14.2 | 14.96 | 14.96 | -0.66 (-4.23%) | 2,357,330 |
| 28 Jan 2019 | CNY | 15.78 | 16.1 | 15.3 | 15.62 | 15.62 | -0.16 (-1.01%) | 2,168,771 |
| 25 Jan 2019 | CNY | 16.36 | 16.73 | 15.7 | 15.78 | 15.78 | -0.62 (-3.78%) | 2,603,200 |
| 24 Jan 2019 | CNY | 16.55 | 16.68 | 16.35 | 16.4 | 16.4 | -0.11 (-0.67%) | 1,943,560 |
| 23 Jan 2019 | CNY | 16.35 | 16.65 | 16.2 | 16.51 | 16.51 | +0.3 (+1.85%) | 2,026,760 |
| 22 Jan 2019 | CNY | 16.41 | 16.45 | 16.11 | 16.21 | 16.21 | -0.4 (-2.41%) | 2,577,101 |
| 21 Jan 2019 | CNY | 16.97 | 17 | 16.47 | 16.61 | 16.61 | +0.18 (+1.10%) | 3,052,632 |
