| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 23.0833 | 24.0167 | 22.9167 | 23.425 | 23.425 | +0.025 (+0.11%) | 4,345,342 |
| 6 Mar 2019 | CNY | 23.2333 | 24 | 22.55 | 23.4 | 23.4 | +0.467 (+2.04%) | 5,309,690 |
| 5 Mar 2019 | CNY | 21.8083 | 23.2917 | 21.7667 | 22.9333 | 22.9333 | +1.342 (+6.21%) | 4,090,264 |
| 4 Mar 2019 | CNY | 21.625 | 22.7417 | 21.5917 | 21.5917 | 21.5917 | +0.008 (+0.04%) | 3,394,400 |
| 1 Mar 2019 | CNY | 21.8333 | 22.15 | 21.0583 | 21.5833 | 21.5833 | 0.0 (0.0%) | 2,422,696 |
| 28 Feb 2019 | CNY | 21.1333 | 22.5667 | 21.1333 | 21.5833 | 21.5833 | +0.617 (+2.94%) | 3,505,170 |
| 27 Feb 2019 | CNY | 21.8167 | 22.0583 | 20.7583 | 20.9667 | 20.9667 | -0.267 (-1.26%) | 2,656,128 |
| 26 Feb 2019 | CNY | 21.65 | 22.8167 | 20.6417 | 21.2333 | 21.2333 | -0.317 (-1.47%) | 4,428,949 |
| 25 Feb 2019 | CNY | 20.7 | 21.625 | 20.7 | 21.55 | 21.55 | +1.175 (+5.77%) | 2,857,459 |
| 22 Feb 2019 | CNY | 19.7 | 20.4583 | 19.6333 | 20.375 | 20.375 | +0.508 (+2.56%) | 2,413,122 |
| 21 Feb 2019 | CNY | 20.275 | 20.625 | 19.8583 | 19.8667 | 19.8667 | -0.442 (-2.17%) | 2,633,136 |
| 20 Feb 2019 | CNY | 20.1667 | 20.5333 | 19.8417 | 20.3083 | 20.3083 | -0.508 (-2.44%) | 3,601,153 |
| 19 Feb 2019 | CNY | 19.5917 | 21.25 | 19.4167 | 20.8167 | 20.8167 | +1.333 (+6.84%) | 5,845,380 |
| 18 Feb 2019 | CNY | 19 | 19.575 | 18.875 | 19.4833 | 19.4833 | +0.6 (+3.18%) | 3,064,888 |
| 15 Feb 2019 | CNY | 18.5 | 18.95 | 18.3917 | 18.8833 | 18.8833 | +0.367 (+1.98%) | 2,412,288 |
| 14 Feb 2019 | CNY | 18.3417 | 18.6417 | 18.0833 | 18.5167 | 18.5167 | +0.142 (+0.77%) | 2,204,928 |
| 13 Feb 2019 | CNY | 17.8667 | 18.45 | 17.6667 | 18.375 | 18.375 | +0.4 (+2.23%) | 2,212,024 |
| 12 Feb 2019 | CNY | 17.5667 | 18.55 | 17.4333 | 17.975 | 17.975 | +0.5 (+2.86%) | 2,354,568 |
| 11 Feb 2019 | CNY | 17.075 | 17.475 | 16.975 | 17.475 | 17.475 | +0.458 (+2.69%) | 1,407,720 |
| 1 Feb 2019 | CNY | 16.9083 | 17.1667 | 16.4833 | 17.0167 | 17.0167 | +0.375 (+2.25%) | 1,156,200 |
| 31 Jan 2019 | CNY | 16.5083 | 16.95 | 16.375 | 16.6417 | 16.6417 | +0.1 (+0.60%) | 1,199,115 |
| 30 Jan 2019 | CNY | 17 | 17.3333 | 16.475 | 16.5417 | 16.5417 | -0.542 (-3.17%) | 1,266,720 |
| 29 Jan 2019 | CNY | 17.9167 | 18.7083 | 17.0833 | 17.0833 | 17.0833 | -1.9 (-10.01%) | 2,749,107 |
| 28 Jan 2019 | CNY | 20.5333 | 20.5333 | 18.9833 | 18.9833 | 18.9833 | -2.108 (-10.00%) | 2,323,824 |
| 25 Jan 2019 | CNY | 21.625 | 21.7083 | 21 | 21.0917 | 21.0917 | -0.55 (-2.54%) | 1,334,040 |
| 24 Jan 2019 | CNY | 21.3833 | 21.975 | 21.1083 | 21.6417 | 21.6417 | +0.308 (+1.45%) | 1,618,261 |
| 23 Jan 2019 | CNY | 21.5833 | 21.75 | 21.2333 | 21.3333 | 21.3333 | -0.342 (-1.58%) | 1,286,976 |
| 22 Jan 2019 | CNY | 21.7833 | 21.7833 | 21.3333 | 21.675 | 21.675 | -0.108 (-0.50%) | 1,585,824 |
| 21 Jan 2019 | CNY | 21.6667 | 21.8167 | 21.2333 | 21.7833 | 21.7833 | +0.292 (+1.36%) | 2,229,872 |
| 18 Jan 2019 | CNY | 22.0833 | 22.3167 | 21.3333 | 21.4917 | 21.4917 | -0.85 (-3.80%) | 3,003,879 |
