| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 22.49 | 24.06 | 21.96 | 22.39 | 22.39 | -0.71 (-3.07%) | 7,608,159 |
| 7 Mar 2019 | CNY | 21.84 | 24.04 | 21.19 | 23.1 | 23.1 | +1.19 (+5.43%) | 14,592,115 |
| 6 Mar 2019 | CNY | 20.16 | 21.91 | 20.09 | 21.91 | 21.91 | +1.99 (+9.99%) | 15,164,739 |
| 5 Mar 2019 | CNY | 18.85 | 19.92 | 18.7 | 19.92 | 19.92 | +0.73 (+3.80%) | 8,644,455 |
| 4 Mar 2019 | CNY | 20.4 | 20.6 | 19 | 19.19 | 19.19 | -0.19 (-0.98%) | 11,622,703 |
| 1 Mar 2019 | CNY | 18.64 | 20.07 | 18.64 | 19.38 | 19.38 | +0.89 (+4.81%) | 9,813,158 |
| 28 Feb 2019 | CNY | 19.57 | 19.9 | 17.8 | 18.49 | 18.49 | -1.2 (-6.09%) | 9,538,093 |
| 27 Feb 2019 | CNY | 18.82 | 20.34 | 18.62 | 19.69 | 19.69 | +0.71 (+3.74%) | 13,679,777 |
| 26 Feb 2019 | CNY | 18 | 20.25 | 17.72 | 18.98 | 18.98 | +0.57 (+3.10%) | 15,587,476 |
| 25 Feb 2019 | CNY | 17.45 | 18.99 | 17.3 | 18.41 | 18.41 | +0.53 (+2.96%) | 15,585,372 |
| 22 Feb 2019 | CNY | 17.35 | 17.97 | 16.82 | 17.88 | 17.88 | +0.42 (+2.41%) | 15,779,781 |
| 21 Feb 2019 | CNY | 15.88 | 17.46 | 15.79 | 17.46 | 17.46 | +1.59 (+10.02%) | 14,644,807 |
| 20 Feb 2019 | CNY | 15.99 | 16 | 15.61 | 15.87 | 15.87 | -0.1 (-0.63%) | 3,361,600 |
| 19 Feb 2019 | CNY | 16 | 16.3 | 15.67 | 15.97 | 15.97 | -0.04 (-0.25%) | 4,189,690 |
| 18 Feb 2019 | CNY | 15.58 | 16.06 | 15.57 | 16.01 | 16.01 | +0.54 (+3.49%) | 4,700,582 |
| 15 Feb 2019 | CNY | 15.42 | 15.76 | 15.38 | 15.47 | 15.47 | -0.02 (-0.13%) | 3,199,426 |
| 14 Feb 2019 | CNY | 15.51 | 15.64 | 15.25 | 15.49 | 15.49 | -0.11 (-0.71%) | 2,615,080 |
| 13 Feb 2019 | CNY | 15.16 | 15.8 | 15.06 | 15.6 | 15.6 | +0.49 (+3.24%) | 3,938,326 |
| 12 Feb 2019 | CNY | 15.05 | 15.28 | 14.93 | 15.11 | 15.11 | +0.09 (+0.60%) | 2,561,480 |
| 11 Feb 2019 | CNY | 14.88 | 15.2 | 14.66 | 15.02 | 15.02 | +0.48 (+3.30%) | 2,230,400 |
| 1 Feb 2019 | CNY | 14.3 | 14.58 | 14.3 | 14.54 | 14.54 | +0.41 (+2.90%) | 1,969,080 |
| 31 Jan 2019 | CNY | 14.4 | 14.8 | 14 | 14.13 | 14.13 | -0.62 (-4.20%) | 3,019,880 |
| 30 Jan 2019 | CNY | 14.98 | 15.26 | 14.6 | 14.75 | 14.75 | -0.24 (-1.60%) | 1,795,616 |
| 29 Jan 2019 | CNY | 15.41 | 15.41 | 14.41 | 14.99 | 14.99 | -0.42 (-2.73%) | 2,606,732 |
| 28 Jan 2019 | CNY | 15.85 | 15.89 | 15.26 | 15.41 | 15.41 | -0.26 (-1.66%) | 2,047,880 |
| 25 Jan 2019 | CNY | 16.06 | 16.23 | 15.6 | 15.67 | 15.67 | -0.37 (-2.31%) | 2,353,850 |
| 24 Jan 2019 | CNY | 15.98 | 16.25 | 15.81 | 16.04 | 16.04 | +0.12 (+0.75%) | 2,518,052 |
| 23 Jan 2019 | CNY | 16.26 | 16.32 | 15.58 | 15.92 | 15.92 | -0.41 (-2.51%) | 3,739,211 |
| 22 Jan 2019 | CNY | 16.64 | 16.64 | 16.23 | 16.33 | 16.33 | -0.29 (-1.74%) | 2,353,720 |
| 21 Jan 2019 | CNY | 16.3 | 16.67 | 16.25 | 16.62 | 16.62 | +0.34 (+2.09%) | 3,237,683 |
