| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 17.5465 | 17.6272 | 16.8752 | 17.1514 | 17.1514 | -0.395 (-2.25%) | 12,949,228 |
| 6 Mar 2019 | CNY | 17.6315 | 18.0521 | 17.1641 | 17.5465 | 17.5465 | -0.059 (-0.34%) | 11,494,309 |
| 5 Mar 2019 | CNY | 17.1641 | 17.7122 | 16.9135 | 17.606 | 17.606 | +0.523 (+3.06%) | 12,213,153 |
| 4 Mar 2019 | CNY | 16.9559 | 17.7377 | 16.9559 | 17.0834 | 17.0834 | +0.132 (+0.78%) | 12,279,877 |
| 1 Mar 2019 | CNY | 17.3256 | 17.4403 | 16.7818 | 16.9517 | 16.9517 | -0.285 (-1.65%) | 7,543,200 |
| 28 Feb 2019 | CNY | 16.888 | 17.572 | 16.888 | 17.2363 | 17.2363 | +0.038 (+0.22%) | 7,257,055 |
| 27 Feb 2019 | CNY | 18.324 | 18.7531 | 16.905 | 17.1981 | 17.1981 | -0.263 (-1.51%) | 15,890,850 |
| 26 Feb 2019 | CNY | 17.419 | 17.6697 | 16.9857 | 17.4615 | 17.4615 | -0.263 (-1.49%) | 13,041,338 |
| 25 Feb 2019 | CNY | 17.3383 | 17.9289 | 16.5693 | 17.7249 | 17.7249 | +1.419 (+8.70%) | 18,104,752 |
| 22 Feb 2019 | CNY | 15.5114 | 16.3569 | 15.5114 | 16.3059 | 16.3059 | +0.616 (+3.93%) | 11,980,890 |
| 21 Feb 2019 | CNY | 15.4435 | 16.4929 | 15.4222 | 15.6899 | 15.6899 | +0.268 (+1.74%) | 15,173,762 |
| 20 Feb 2019 | CNY | 15.5582 | 15.5582 | 15.0823 | 15.4222 | 15.4222 | -0.149 (-0.95%) | 7,526,312 |
| 19 Feb 2019 | CNY | 15.8513 | 15.8513 | 15.3627 | 15.5709 | 15.5709 | -0.204 (-1.29%) | 9,796,480 |
| 18 Feb 2019 | CNY | 15.0908 | 16.1062 | 14.9846 | 15.7748 | 15.7748 | +0.794 (+5.30%) | 13,322,651 |
| 15 Feb 2019 | CNY | 15.2523 | 15.2523 | 14.9124 | 14.9804 | 14.9804 | -0.306 (-2.00%) | 7,123,466 |
| 14 Feb 2019 | CNY | 14.9761 | 15.3585 | 14.9761 | 15.2863 | 15.2863 | +0.187 (+1.24%) | 9,087,767 |
| 13 Feb 2019 | CNY | 14.5555 | 15.2863 | 14.5555 | 15.0993 | 15.0993 | +0.539 (+3.71%) | 13,959,586 |
| 12 Feb 2019 | CNY | 14.5173 | 14.683 | 14.3941 | 14.5598 | 14.5598 | -0.043 (-0.29%) | 8,375,838 |
| 11 Feb 2019 | CNY | 14.4026 | 14.6787 | 14.3133 | 14.6023 | 14.6023 | +0.289 (+2.02%) | 8,389,426 |
| 1 Feb 2019 | CNY | 14.0967 | 14.3813 | 14.0244 | 14.3133 | 14.3133 | +0.28 (+2.00%) | 7,049,141 |
| 31 Jan 2019 | CNY | 13.8503 | 14.3898 | 13.8503 | 14.0329 | 14.0329 | +0.17 (+1.23%) | 7,345,092 |
| 30 Jan 2019 | CNY | 14.016 | 14.1434 | 13.7695 | 13.863 | 13.863 | -0.242 (-1.72%) | 4,616,397 |
| 29 Jan 2019 | CNY | 13.7228 | 14.2284 | 13.3872 | 14.1052 | 14.1052 | +0.395 (+2.88%) | 7,912,790 |
| 28 Jan 2019 | CNY | 14.2199 | 14.3006 | 13.5741 | 13.7101 | 13.7101 | -0.34 (-2.42%) | 6,812,465 |
| 25 Jan 2019 | CNY | 13.6803 | 14.7849 | 13.6166 | 14.0499 | 14.0499 | +0.327 (+2.38%) | 12,492,649 |
| 24 Jan 2019 | CNY | 13.247 | 13.7355 | 13.1662 | 13.7228 | 13.7228 | +0.387 (+2.90%) | 5,865,482 |
| 23 Jan 2019 | CNY | 13.043 | 13.4976 | 12.9836 | 13.3362 | 13.3362 | +0.166 (+1.26%) | 5,447,270 |
| 22 Jan 2019 | CNY | 13.7653 | 14.0032 | 12.7456 | 13.1705 | 13.1705 | -0.675 (-4.88%) | 12,254,150 |
| 21 Jan 2019 | CNY | 13.5444 | 14.1392 | 13.5401 | 13.846 | 13.846 | +0.28 (+2.07%) | 6,804,432 |
| 18 Jan 2019 | CNY | 13.4084 | 13.6166 | 13.3022 | 13.5656 | 13.5656 | +0.115 (+0.85%) | 3,788,446 |
