| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 16.8421 | 17.1579 | 15.9895 | 16.2105 | 16.2105 | -0.789 (-4.64%) | 12,329,977 |
| 26 Feb 2019 | CNY | 15.7526 | 17.2474 | 15.6842 | 17 | 17 | +1.321 (+8.43%) | 17,234,425 |
| 25 Feb 2019 | CNY | 15.3105 | 15.7474 | 15.0579 | 15.679 | 15.679 | +0.569 (+3.76%) | 9,344,625 |
| 22 Feb 2019 | CNY | 14.8947 | 15.2421 | 14.8947 | 15.1105 | 15.1105 | +0.168 (+1.13%) | 6,232,385 |
| 21 Feb 2019 | CNY | 14.7632 | 15.4474 | 14.7105 | 14.9421 | 14.9421 | +0.232 (+1.57%) | 9,853,010 |
| 20 Feb 2019 | CNY | 14.7895 | 14.8158 | 14.4421 | 14.7105 | 14.7105 | -0.147 (-0.99%) | 6,148,420 |
| 19 Feb 2019 | CNY | 14.9211 | 15.1579 | 14.6368 | 14.8579 | 14.8579 | -0.053 (-0.35%) | 7,652,559 |
| 18 Feb 2019 | CNY | 14.5263 | 14.9684 | 14.5263 | 14.9105 | 14.9105 | +0.353 (+2.42%) | 7,672,692 |
| 15 Feb 2019 | CNY | 14.7158 | 14.8105 | 14.5105 | 14.5579 | 14.5579 | -0.179 (-1.21%) | 6,368,955 |
| 14 Feb 2019 | CNY | 14.4 | 14.9053 | 14.3947 | 14.7368 | 14.7368 | +0.263 (+1.82%) | 7,785,231 |
| 13 Feb 2019 | CNY | 14.3421 | 14.6316 | 14.2368 | 14.4737 | 14.4737 | +0.105 (+0.73%) | 7,839,318 |
| 12 Feb 2019 | CNY | 14.0947 | 14.5632 | 14.0316 | 14.3684 | 14.3684 | +0.31 (+2.21%) | 7,605,599 |
| 11 Feb 2019 | CNY | 13.7158 | 14.1211 | 13.6842 | 14.0579 | 14.0579 | +0.295 (+2.14%) | 5,713,533 |
| 1 Feb 2019 | CNY | 13.4737 | 13.7632 | 13.4474 | 13.7632 | 13.7632 | +0.289 (+2.15%) | 3,593,487 |
| 31 Jan 2019 | CNY | 13.4 | 13.6842 | 13.1737 | 13.4737 | 13.4737 | +0.089 (+0.67%) | 3,936,938 |
| 30 Jan 2019 | CNY | 13.579 | 13.8474 | 13.2632 | 13.3842 | 13.3842 | -0.289 (-2.12%) | 4,065,810 |
| 29 Jan 2019 | CNY | 14.2158 | 14.2947 | 13.3684 | 13.6737 | 13.6737 | -0.653 (-4.56%) | 7,866,570 |
| 28 Jan 2019 | CNY | 14.379 | 14.7474 | 14.179 | 14.3263 | 14.3263 | +0.158 (+1.11%) | 8,815,977 |
| 25 Jan 2019 | CNY | 14.379 | 14.4105 | 14.1684 | 14.1684 | 14.1684 | -0.2 (-1.39%) | 5,236,508 |
| 24 Jan 2019 | CNY | 14.4474 | 14.5263 | 14.1053 | 14.3684 | 14.3684 | -0.116 (-0.80%) | 7,670,792 |
| 23 Jan 2019 | CNY | 14.0263 | 14.6316 | 14.0263 | 14.4842 | 14.4842 | +0.326 (+2.30%) | 7,376,428 |
| 22 Jan 2019 | CNY | 13.9947 | 14.6263 | 13.9526 | 14.1579 | 14.1579 | +0.458 (+3.34%) | 11,168,999 |
| 21 Jan 2019 | CNY | 13.6579 | 13.9263 | 13.6421 | 13.7 | 13.7 | -0.037 (-0.27%) | 5,893,135 |
| 18 Jan 2019 | CNY | 13.5263 | 13.8526 | 13.3842 | 13.7368 | 13.7368 | +0.158 (+1.16%) | 6,761,788 |
| 17 Jan 2019 | CNY | 13.9526 | 13.979 | 13.5 | 13.579 | 13.579 | -0.421 (-3.01%) | 8,913,760 |
| 16 Jan 2019 | CNY | 14.5 | 14.6211 | 13.9579 | 14 | 14 | -0.453 (-3.13%) | 13,538,185 |
| 15 Jan 2019 | CNY | 15.7895 | 15.7895 | 14.2158 | 14.4526 | 14.4526 | -1.058 (-6.82%) | 26,294,497 |
| 14 Jan 2019 | CNY | 14.0579 | 15.5105 | 14.0526 | 15.5105 | 15.5105 | +1.411 (+10.00%) | 27,221,913 |
| 11 Jan 2019 | CNY | 14.2421 | 14.3158 | 14.0263 | 14.1 | 14.1 | -0.068 (-0.48%) | 4,894,210 |
| 10 Jan 2019 | CNY | 14.1842 | 14.5263 | 13.979 | 14.1684 | 14.1684 | -0.19 (-1.32%) | 8,202,457 |
