| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 27.0313 | 27.75 | 26.4625 | 26.625 | 26.625 | -0.344 (-1.27%) | 10,681,739 |
| 1 Mar 2019 | CNY | 27.25 | 27.8688 | 26.5688 | 26.9688 | 26.9688 | -0.356 (-1.30%) | 6,232,668 |
| 28 Feb 2019 | CNY | 26.4 | 27.75 | 26.4 | 27.325 | 27.325 | +0.938 (+3.55%) | 9,392,865 |
| 27 Feb 2019 | CNY | 26.75 | 27.8063 | 26.1125 | 26.3875 | 26.3875 | -0.806 (-2.97%) | 10,096,227 |
| 26 Feb 2019 | CNY | 29.1125 | 29.5625 | 27.175 | 27.1938 | 27.1938 | +0.069 (+0.25%) | 17,792,084 |
| 25 Feb 2019 | CNY | 25.25 | 27.125 | 24.825 | 27.125 | 27.125 | +2.469 (+10.01%) | 18,917,500 |
| 22 Feb 2019 | CNY | 23.625 | 24.9688 | 23.4563 | 24.6563 | 24.6563 | +0.637 (+2.65%) | 13,409,660 |
| 21 Feb 2019 | CNY | 24.3125 | 25.55 | 23.85 | 24.0188 | 24.0188 | -0.55 (-2.24%) | 18,480,985 |
| 20 Feb 2019 | CNY | 22.5188 | 24.6688 | 22.4375 | 24.5688 | 24.5688 | +1.863 (+8.20%) | 18,577,848 |
| 19 Feb 2019 | CNY | 23.5 | 23.5 | 22.4125 | 22.7063 | 22.7063 | -0.525 (-2.26%) | 10,732,617 |
| 18 Feb 2019 | CNY | 22.9938 | 23.2375 | 22.3125 | 23.2313 | 23.2313 | +0.562 (+2.48%) | 12,925,984 |
| 15 Feb 2019 | CNY | 23.3125 | 24.125 | 22.6125 | 22.6688 | 22.6688 | -1.062 (-4.48%) | 15,720,172 |
| 14 Feb 2019 | CNY | 23.125 | 24.3 | 22.5188 | 23.7313 | 23.7313 | +0.169 (+0.72%) | 18,285,331 |
| 13 Feb 2019 | CNY | 23.0438 | 25.8625 | 22.9063 | 23.5625 | 23.5625 | -0.156 (-0.66%) | 24,789,588 |
| 12 Feb 2019 | CNY | 21.2938 | 23.7188 | 21.125 | 23.7188 | 23.7188 | +2.156 (+10.00%) | 18,880,888 |
| 11 Feb 2019 | CNY | 20.7813 | 21.8938 | 20.375 | 21.5625 | 21.5625 | +1.113 (+5.44%) | 14,382,561 |
| 1 Feb 2019 | CNY | 20.5938 | 20.9688 | 19.7875 | 20.45 | 20.45 | +0.281 (+1.39%) | 11,450,260 |
| 31 Jan 2019 | CNY | 20.625 | 21.8 | 19.7063 | 20.1688 | 20.1688 | -0.925 (-4.39%) | 14,814,964 |
| 30 Jan 2019 | CNY | 21.8125 | 22.5 | 19.6875 | 21.0938 | 21.0938 | -0.781 (-3.57%) | 18,234,102 |
| 29 Jan 2019 | CNY | 19.3 | 21.875 | 19.275 | 21.875 | 21.875 | +1.988 (+9.99%) | 16,927,120 |
| 28 Jan 2019 | CNY | 23.125 | 23.2375 | 19.8875 | 19.8875 | 19.8875 | -2.206 (-9.99%) | 20,659,408 |
| 25 Jan 2019 | CNY | 19.8688 | 22.0938 | 19.6938 | 22.0938 | 22.0938 | +2.006 (+9.99%) | 14,277,376 |
| 24 Jan 2019 | CNY | 18.1188 | 20.0875 | 17.7063 | 20.0875 | 20.0875 | +1.825 (+9.99%) | 19,768,036 |
| 23 Jan 2019 | CNY | 16.6938 | 18.2625 | 16.6938 | 18.2625 | 18.2625 | +1.663 (+10.02%) | 14,313,574 |
| 22 Jan 2019 | CNY | 15.9813 | 16.8063 | 15.8875 | 16.6 | 16.6 | +0.556 (+3.47%) | 6,686,369 |
| 21 Jan 2019 | CNY | 15.8125 | 16.2125 | 15.6313 | 16.0438 | 16.0438 | +0.231 (+1.46%) | 4,556,273 |
| 18 Jan 2019 | CNY | 15.75 | 15.8375 | 15.3125 | 15.8125 | 15.8125 | +0.125 (+0.80%) | 3,902,044 |
| 17 Jan 2019 | CNY | 16.1875 | 16.1875 | 15.6438 | 15.6875 | 15.6875 | -0.506 (-3.13%) | 4,261,969 |
| 16 Jan 2019 | CNY | 16.3938 | 16.4188 | 16.175 | 16.1938 | 16.1938 | -0.188 (-1.14%) | 2,773,328 |
| 15 Jan 2019 | CNY | 16.2063 | 16.4313 | 16.1625 | 16.3813 | 16.3813 | +0.1 (+0.61%) | 3,453,641 |
