| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | CNY | 17.0462 | 17.9923 | 17.0231 | 17.6077 | 17.6077 | +0.554 (+3.25%) | 13,687,315 |
| 8 Mar 2019 | CNY | 16.6615 | 17.8308 | 16.0692 | 17.0539 | 17.0539 | +0.362 (+2.17%) | 16,554,101 |
| 7 Mar 2019 | CNY | 16.5308 | 16.8 | 16.1539 | 16.6923 | 16.6923 | +0.192 (+1.17%) | 10,110,997 |
| 6 Mar 2019 | CNY | 16.6231 | 16.8077 | 16.1385 | 16.5 | 16.5 | -0.123 (-0.74%) | 8,586,957 |
| 5 Mar 2019 | CNY | 15.8615 | 16.6231 | 15.8077 | 16.6231 | 16.6231 | +0.592 (+3.69%) | 9,553,932 |
| 4 Mar 2019 | CNY | 16.0539 | 16.6154 | 15.8692 | 16.0308 | 16.0308 | +0.177 (+1.12%) | 8,724,407 |
| 1 Mar 2019 | CNY | 15.9308 | 16.0692 | 15.6 | 15.8539 | 15.8539 | -0.154 (-0.96%) | 4,322,970 |
| 28 Feb 2019 | CNY | 15.6769 | 16.3077 | 15.6769 | 16.0077 | 16.0077 | +0.162 (+1.02%) | 5,650,985 |
| 27 Feb 2019 | CNY | 15.9231 | 16.3692 | 15.6231 | 15.8462 | 15.8462 | -0.546 (-3.33%) | 9,467,614 |
| 26 Feb 2019 | CNY | 17.0769 | 17.2 | 16.3846 | 16.3923 | 16.3923 | -1.139 (-6.49%) | 16,109,330 |
| 25 Feb 2019 | CNY | 16.8923 | 17.8462 | 16.7077 | 17.5308 | 17.5308 | +0.515 (+3.03%) | 18,728,147 |
| 22 Feb 2019 | CNY | 16.4923 | 17.5308 | 16.3 | 17.0154 | 17.0154 | +0.923 (+5.74%) | 20,577,069 |
| 21 Feb 2019 | CNY | 14.8308 | 16.0923 | 14.8231 | 16.0923 | 16.0923 | +1.462 (+9.99%) | 11,627,226 |
| 20 Feb 2019 | CNY | 14.6692 | 14.8231 | 14.3231 | 14.6308 | 14.6308 | -0.169 (-1.14%) | 6,086,355 |
| 19 Feb 2019 | CNY | 15.3308 | 15.3385 | 14.5769 | 14.8 | 14.8 | -0.238 (-1.59%) | 7,841,126 |
| 18 Feb 2019 | CNY | 14.2 | 15.1231 | 14.2 | 15.0385 | 15.0385 | +0.7 (+4.88%) | 10,244,698 |
| 15 Feb 2019 | CNY | 14.4 | 14.9231 | 14.2615 | 14.3385 | 14.3385 | -0.008 (-0.05%) | 8,000,694 |
| 14 Feb 2019 | CNY | 14.5 | 14.5615 | 14.1154 | 14.3462 | 14.3462 | -0.154 (-1.06%) | 6,458,686 |
| 13 Feb 2019 | CNY | 14.2462 | 14.6846 | 14.1615 | 14.5 | 14.5 | +0.046 (+0.32%) | 8,542,765 |
| 12 Feb 2019 | CNY | 14.0846 | 14.7385 | 14.0769 | 14.4539 | 14.4539 | +0.231 (+1.62%) | 8,408,939 |
| 11 Feb 2019 | CNY | 13.7769 | 14.5923 | 13.7692 | 14.2231 | 14.2231 | +0.362 (+2.61%) | 7,781,688 |
| 1 Feb 2019 | CNY | 12.8615 | 13.8615 | 12.7308 | 13.8615 | 13.8615 | +1.262 (+10.01%) | 8,480,074 |
| 31 Jan 2019 | CNY | 12.8385 | 13.3308 | 12.3154 | 12.6 | 12.6 | -0.469 (-3.59%) | 4,396,704 |
| 30 Jan 2019 | CNY | 13.2385 | 13.7308 | 12.9846 | 13.0692 | 13.0692 | -0.354 (-2.64%) | 3,586,440 |
| 29 Jan 2019 | CNY | 13.9615 | 13.9615 | 12.5923 | 13.4231 | 13.4231 | -0.561 (-4.02%) | 5,299,477 |
| 28 Jan 2019 | CNY | 14.0385 | 14.2846 | 13.8769 | 13.9846 | 13.9846 | +0.061 (+0.44%) | 3,559,868 |
| 25 Jan 2019 | CNY | 14.9923 | 15 | 13.7077 | 13.9231 | 13.9231 | -1.031 (-6.89%) | 6,967,472 |
| 24 Jan 2019 | CNY | 14.6923 | 15.0615 | 14.5077 | 14.9539 | 14.9539 | +0.3 (+2.05%) | 6,593,277 |
| 23 Jan 2019 | CNY | 14.7077 | 14.8231 | 14.3308 | 14.6539 | 14.6539 | -0.1 (-0.68%) | 5,102,834 |
| 22 Jan 2019 | CNY | 14.8539 | 14.9615 | 14.4615 | 14.7539 | 14.7539 | -0.108 (-0.72%) | 5,666,618 |
