| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 21.59 | 23.46 | 21.1 | 22.03 | 22.03 | -0.55 (-2.44%) | 9,746,516 |
| 7 Mar 2019 | CNY | 22.14 | 23.23 | 21.58 | 22.58 | 22.58 | +0.81 (+3.72%) | 8,629,437 |
| 6 Mar 2019 | CNY | 21.57 | 22.04 | 21.1 | 21.77 | 21.77 | -0.12 (-0.55%) | 7,394,339 |
| 5 Mar 2019 | CNY | 21.2 | 22.44 | 21 | 21.89 | 21.89 | +0.55 (+2.58%) | 11,077,104 |
| 4 Mar 2019 | CNY | 20.6 | 21.34 | 19.85 | 21.34 | 21.34 | +1.94 (+10%) | 11,975,794 |
| 1 Mar 2019 | CNY | 19.55 | 19.57 | 18.7 | 19.4 | 19.4 | -0.25 (-1.27%) | 4,129,082 |
| 28 Feb 2019 | CNY | 19.7 | 20.14 | 19.28 | 19.65 | 19.65 | +0.35 (+1.81%) | 5,559,376 |
| 27 Feb 2019 | CNY | 19.26 | 19.8 | 19.03 | 19.3 | 19.3 | +0.04 (+0.21%) | 6,040,400 |
| 26 Feb 2019 | CNY | 19.3 | 20.38 | 18.9 | 19.26 | 19.26 | -0.14 (-0.72%) | 6,381,408 |
| 25 Feb 2019 | CNY | 19.03 | 19.59 | 18.55 | 19.4 | 19.4 | +0.75 (+4.02%) | 5,623,141 |
| 22 Feb 2019 | CNY | 17.76 | 18.68 | 17.76 | 18.65 | 18.65 | +0.79 (+4.42%) | 4,099,500 |
| 21 Feb 2019 | CNY | 18.12 | 18.48 | 17.73 | 17.86 | 17.86 | -0.17 (-0.94%) | 4,011,437 |
| 20 Feb 2019 | CNY | 17.95 | 18.19 | 17.8 | 18.03 | 18.03 | -0.1 (-0.55%) | 2,925,137 |
| 19 Feb 2019 | CNY | 18.2 | 18.72 | 17.72 | 18.13 | 18.13 | +0.13 (+0.72%) | 5,445,750 |
| 18 Feb 2019 | CNY | 17.46 | 18.15 | 17.45 | 18 | 18 | +0.68 (+3.93%) | 4,529,374 |
| 15 Feb 2019 | CNY | 17.31 | 17.52 | 17.21 | 17.32 | 17.32 | -0.01 (-0.06%) | 2,684,902 |
| 14 Feb 2019 | CNY | 17.4 | 17.45 | 17.05 | 17.33 | 17.33 | -0.21 (-1.20%) | 3,937,110 |
| 13 Feb 2019 | CNY | 16.67 | 18.21 | 16.61 | 17.54 | 17.54 | +0.8 (+4.78%) | 6,237,614 |
| 12 Feb 2019 | CNY | 16.34 | 16.92 | 16.3 | 16.74 | 16.74 | +0.25 (+1.52%) | 3,263,215 |
| 11 Feb 2019 | CNY | 16.48 | 16.75 | 16.08 | 16.49 | 16.49 | +0.62 (+3.91%) | 2,822,708 |
| 1 Feb 2019 | CNY | 15.55 | 15.89 | 15.43 | 15.87 | 15.87 | +0.52 (+3.39%) | 1,511,840 |
| 31 Jan 2019 | CNY | 15.65 | 15.89 | 15.32 | 15.35 | 15.35 | -0.26 (-1.67%) | 1,611,300 |
| 30 Jan 2019 | CNY | 15.88 | 15.93 | 15.56 | 15.61 | 15.61 | -0.4 (-2.50%) | 1,828,200 |
| 29 Jan 2019 | CNY | 16.79 | 16.81 | 15.23 | 16.01 | 16.01 | -0.89 (-5.27%) | 3,576,400 |
| 28 Jan 2019 | CNY | 16.72 | 17.15 | 16.53 | 16.9 | 16.9 | +0.37 (+2.24%) | 3,188,585 |
| 25 Jan 2019 | CNY | 16.95 | 17.18 | 16.52 | 16.53 | 16.53 | -0.24 (-1.43%) | 2,063,400 |
| 24 Jan 2019 | CNY | 16.58 | 16.85 | 16.39 | 16.77 | 16.77 | +0.29 (+1.76%) | 2,122,051 |
| 23 Jan 2019 | CNY | 16.88 | 16.88 | 16.31 | 16.48 | 16.48 | -0.28 (-1.67%) | 2,035,031 |
| 22 Jan 2019 | CNY | 16.89 | 16.96 | 16.5 | 16.76 | 16.76 | -0.1 (-0.59%) | 1,742,431 |
| 21 Jan 2019 | CNY | 16.69 | 17.05 | 16.69 | 16.86 | 16.86 | 0.0 (0.0%) | 2,778,731 |
