| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 23.7611 | 24.0167 | 22.9778 | 23.0167 | 23.0167 | -1.178 (-4.87%) | 3,927,261 |
| 7 Mar 2019 | CNY | 23.8833 | 24.3778 | 23.5111 | 24.1944 | 24.1944 | +0.311 (+1.30%) | 4,132,645 |
| 6 Mar 2019 | CNY | 23.9222 | 24.2111 | 23.5667 | 23.8833 | 23.8833 | -0.033 (-0.14%) | 3,170,500 |
| 5 Mar 2019 | CNY | 23.5 | 23.9389 | 23.3333 | 23.9167 | 23.9167 | +0.372 (+1.58%) | 2,884,996 |
| 4 Mar 2019 | CNY | 23.5167 | 24.0778 | 23.2889 | 23.5444 | 23.5444 | +0.183 (+0.78%) | 3,643,975 |
| 1 Mar 2019 | CNY | 23.3389 | 23.6056 | 23.0556 | 23.3611 | 23.3611 | +0.167 (+0.72%) | 1,912,912 |
| 28 Feb 2019 | CNY | 22.7222 | 23.6389 | 22.7222 | 23.1944 | 23.1944 | +0.472 (+2.08%) | 2,673,392 |
| 27 Feb 2019 | CNY | 22.7778 | 23.2222 | 22.5056 | 22.7222 | 22.7222 | -0.111 (-0.49%) | 2,502,669 |
| 26 Feb 2019 | CNY | 22.6111 | 23.6111 | 22.2 | 22.8333 | 22.8333 | +0.189 (+0.83%) | 4,394,716 |
| 25 Feb 2019 | CNY | 21.6722 | 22.6944 | 21.6667 | 22.6444 | 22.6444 | +1.044 (+4.84%) | 3,579,165 |
| 22 Feb 2019 | CNY | 21.05 | 21.6222 | 21.0167 | 21.6 | 21.6 | +0.422 (+1.99%) | 1,960,808 |
| 21 Feb 2019 | CNY | 21.3389 | 21.6111 | 20.9889 | 21.1778 | 21.1778 | -0.033 (-0.16%) | 2,329,290 |
| 20 Feb 2019 | CNY | 21.5278 | 21.6167 | 20.8444 | 21.2111 | 21.2111 | -0.395 (-1.83%) | 2,784,841 |
| 19 Feb 2019 | CNY | 21.8333 | 21.8889 | 21.1778 | 21.6056 | 21.6056 | -0.194 (-0.89%) | 2,715,363 |
| 18 Feb 2019 | CNY | 21.1556 | 21.8889 | 21.1167 | 21.8 | 21.8 | +0.744 (+3.54%) | 1,918,063 |
| 15 Feb 2019 | CNY | 21.0667 | 21.2556 | 20.9556 | 21.0556 | 21.0556 | +0.089 (+0.42%) | 1,436,715 |
| 14 Feb 2019 | CNY | 21.0556 | 21.1889 | 20.6833 | 20.9667 | 20.9667 | +0.017 (+0.08%) | 1,879,545 |
| 13 Feb 2019 | CNY | 20.5278 | 21.1056 | 20.4667 | 20.95 | 20.95 | +0.422 (+2.06%) | 2,425,788 |
| 12 Feb 2019 | CNY | 20.1111 | 20.7667 | 20.1111 | 20.5278 | 20.5278 | +0.45 (+2.24%) | 2,407,237 |
| 11 Feb 2019 | CNY | 19.5889 | 20.1 | 19.4444 | 20.0778 | 20.0778 | +0.522 (+2.67%) | 1,226,250 |
| 1 Feb 2019 | CNY | 19.0111 | 19.6111 | 19.0056 | 19.5556 | 19.5556 | +0.544 (+2.86%) | 1,346,216 |
| 31 Jan 2019 | CNY | 18.7278 | 19.1833 | 18.6778 | 19.0111 | 19.0111 | +0.339 (+1.81%) | 1,481,580 |
| 30 Jan 2019 | CNY | 18.8056 | 19.05 | 18.6722 | 18.6722 | 18.6722 | -0.289 (-1.52%) | 1,578,763 |
| 29 Jan 2019 | CNY | 19.7111 | 19.7444 | 18.7889 | 18.9611 | 18.9611 | -0.761 (-3.86%) | 2,224,121 |
| 28 Jan 2019 | CNY | 19.7111 | 19.8944 | 19.6222 | 19.7222 | 19.7222 | +0.05 (+0.25%) | 1,720,395 |
| 25 Jan 2019 | CNY | 20.2611 | 20.2611 | 19.6722 | 19.6722 | 19.6722 | -1.011 (-4.89%) | 3,199,199 |
| 24 Jan 2019 | CNY | 20.5778 | 20.8222 | 20.4167 | 20.6833 | 20.6833 | +0.017 (+0.08%) | 1,701,093 |
| 23 Jan 2019 | CNY | 20.9389 | 20.9389 | 20.4722 | 20.6667 | 20.6667 | -0.406 (-1.92%) | 1,532,874 |
| 22 Jan 2019 | CNY | 20.8389 | 21.2611 | 20.8389 | 21.0722 | 21.0722 | +0.067 (+0.32%) | 1,672,428 |
| 21 Jan 2019 | CNY | 20.7611 | 21.2722 | 20.6944 | 21.0056 | 21.0056 | +0.328 (+1.59%) | 2,437,160 |
