| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 17.64 | 18.76 | 17.6 | 18.37 | 18.37 | +0.47 (+2.63%) | 7,392,421 |
| 6 Mar 2019 | CNY | 17.62 | 18.06 | 17.18 | 17.9 | 17.9 | +0.39 (+2.23%) | 6,788,910 |
| 5 Mar 2019 | CNY | 17.01 | 17.65 | 16.98 | 17.51 | 17.51 | +0.33 (+1.92%) | 4,644,312 |
| 4 Mar 2019 | CNY | 17.11 | 17.49 | 17.05 | 17.18 | 17.18 | +0.13 (+0.76%) | 4,273,616 |
| 1 Mar 2019 | CNY | 17.19 | 17.29 | 16.79 | 17.05 | 17.05 | -0.3 (-1.73%) | 3,286,100 |
| 28 Feb 2019 | CNY | 16.88 | 17.38 | 16.76 | 17.35 | 17.35 | +0.6 (+3.58%) | 4,222,999 |
| 27 Feb 2019 | CNY | 16.94 | 17.27 | 16.57 | 16.75 | 16.75 | -0.19 (-1.12%) | 3,310,400 |
| 26 Feb 2019 | CNY | 17 | 17.44 | 16.68 | 16.94 | 16.94 | -0.07 (-0.41%) | 5,384,985 |
| 25 Feb 2019 | CNY | 16.3 | 17.15 | 16.3 | 17.01 | 17.01 | +0.81 (+5.00%) | 4,923,914 |
| 22 Feb 2019 | CNY | 16.03 | 16.25 | 15.9 | 16.2 | 16.2 | +0.17 (+1.06%) | 2,338,500 |
| 21 Feb 2019 | CNY | 16.43 | 16.61 | 15.9 | 16.03 | 16.03 | -0.55 (-3.32%) | 3,777,764 |
| 20 Feb 2019 | CNY | 15.97 | 16.85 | 15.67 | 16.58 | 16.58 | +0.48 (+2.98%) | 4,854,714 |
| 19 Feb 2019 | CNY | 16.17 | 16.17 | 15.78 | 16.1 | 16.1 | -0.08 (-0.49%) | 2,564,764 |
| 18 Feb 2019 | CNY | 15.63 | 16.25 | 15.58 | 16.18 | 16.18 | +0.57 (+3.65%) | 2,528,872 |
| 15 Feb 2019 | CNY | 15.52 | 16.1 | 15.46 | 15.61 | 15.61 | +0.09 (+0.58%) | 2,326,900 |
| 14 Feb 2019 | CNY | 15.55 | 15.67 | 15.36 | 15.52 | 15.52 | -0.03 (-0.19%) | 1,661,520 |
| 13 Feb 2019 | CNY | 15.01 | 15.75 | 15 | 15.55 | 15.55 | +0.39 (+2.57%) | 2,307,295 |
| 12 Feb 2019 | CNY | 14.82 | 15.24 | 14.8 | 15.16 | 15.16 | +0.35 (+2.36%) | 1,874,344 |
| 11 Feb 2019 | CNY | 14.6 | 14.86 | 14.42 | 14.81 | 14.81 | +0.48 (+3.35%) | 1,768,426 |
| 1 Feb 2019 | CNY | 13.99 | 14.35 | 13.99 | 14.33 | 14.33 | +0.33 (+2.36%) | 1,284,087 |
| 31 Jan 2019 | CNY | 15.16 | 15.43 | 13.8 | 14 | 14 | -1.14 (-7.53%) | 2,164,400 |
| 30 Jan 2019 | CNY | 15.41 | 15.61 | 15.14 | 15.14 | 15.14 | -0.43 (-2.76%) | 1,032,100 |
| 29 Jan 2019 | CNY | 16.43 | 16.43 | 15.46 | 15.57 | 15.57 | -0.74 (-4.54%) | 1,703,550 |
| 28 Jan 2019 | CNY | 16.45 | 16.58 | 16.25 | 16.31 | 16.31 | +0.05 (+0.31%) | 993,100 |
| 25 Jan 2019 | CNY | 16.63 | 16.71 | 16.2 | 16.26 | 16.26 | -0.44 (-2.63%) | 1,852,763 |
| 24 Jan 2019 | CNY | 17.13 | 17.14 | 16 | 16.7 | 16.7 | -0.54 (-3.13%) | 2,794,700 |
| 23 Jan 2019 | CNY | 16.86 | 17.39 | 16.86 | 17.24 | 17.24 | +0.38 (+2.25%) | 3,236,044 |
| 22 Jan 2019 | CNY | 16.75 | 16.96 | 16.62 | 16.86 | 16.86 | +0.11 (+0.66%) | 1,925,844 |
| 21 Jan 2019 | CNY | 16.66 | 16.75 | 16.55 | 16.75 | 16.75 | +0.05 (+0.30%) | 1,277,100 |
| 18 Jan 2019 | CNY | 16.57 | 16.7 | 16.5 | 16.7 | 16.7 | +0.25 (+1.52%) | 1,279,600 |
