| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 21.1667 | 21.5769 | 20.9359 | 21.3333 | 21.3333 | +0.102 (+0.48%) | 2,431,459 |
| 6 Mar 2019 | CNY | 20.9744 | 21.7244 | 20.8462 | 21.2308 | 21.2308 | +0.333 (+1.60%) | 2,511,882 |
| 5 Mar 2019 | CNY | 20.2564 | 20.8974 | 20.0641 | 20.8974 | 20.8974 | +0.449 (+2.19%) | 1,550,359 |
| 4 Mar 2019 | CNY | 20.4808 | 20.8333 | 20.2756 | 20.4487 | 20.4487 | +0.16 (+0.79%) | 2,033,559 |
| 1 Mar 2019 | CNY | 19.8333 | 20.4359 | 19.8333 | 20.2885 | 20.2885 | +0.346 (+1.74%) | 1,099,388 |
| 28 Feb 2019 | CNY | 20.2244 | 20.4808 | 19.8718 | 19.9423 | 19.9423 | -0.308 (-1.52%) | 1,487,015 |
| 27 Feb 2019 | CNY | 20.5128 | 20.6346 | 20.0769 | 20.25 | 20.25 | -0.641 (-3.07%) | 2,987,660 |
| 26 Feb 2019 | CNY | 21.7949 | 22.1795 | 20.891 | 20.891 | 20.891 | -0.192 (-0.91%) | 5,864,180 |
| 25 Feb 2019 | CNY | 19.9359 | 21.0833 | 19.5 | 21.0833 | 21.0833 | +1.917 (+10.00%) | 4,310,041 |
| 22 Feb 2019 | CNY | 18.2756 | 19.359 | 18.2756 | 19.1667 | 19.1667 | +0.551 (+2.96%) | 3,112,064 |
| 21 Feb 2019 | CNY | 18.5513 | 19.1987 | 18.4103 | 18.6154 | 18.6154 | +0.096 (+0.52%) | 1,974,301 |
| 20 Feb 2019 | CNY | 19.0385 | 19.1539 | 18.4295 | 18.5192 | 18.5192 | -0.519 (-2.73%) | 2,119,113 |
| 19 Feb 2019 | CNY | 19.609 | 19.609 | 18.7051 | 19.0385 | 19.0385 | -0.25 (-1.30%) | 3,015,049 |
| 18 Feb 2019 | CNY | 18.1539 | 19.359 | 18.1539 | 19.2885 | 19.2885 | +1.032 (+5.65%) | 3,716,216 |
| 15 Feb 2019 | CNY | 18.5256 | 18.8205 | 18.2564 | 18.2564 | 18.2564 | -0.5 (-2.67%) | 3,288,269 |
| 14 Feb 2019 | CNY | 18.5897 | 20 | 18.5833 | 18.7564 | 18.7564 | +0.577 (+3.17%) | 5,607,184 |
| 13 Feb 2019 | CNY | 16.6539 | 18.1795 | 16.6539 | 18.1795 | 18.1795 | +1.654 (+10.01%) | 1,701,081 |
| 12 Feb 2019 | CNY | 16.4167 | 16.641 | 16.1859 | 16.5256 | 16.5256 | +0.179 (+1.10%) | 727,604 |
| 11 Feb 2019 | CNY | 15.8077 | 16.3654 | 15.8077 | 16.3462 | 16.3462 | +0.532 (+3.36%) | 510,984 |
| 1 Feb 2019 | CNY | 15.5641 | 15.8526 | 15.468 | 15.8141 | 15.8141 | +0.365 (+2.37%) | 504,660 |
| 31 Jan 2019 | CNY | 15.8205 | 16.0192 | 15.3846 | 15.4487 | 15.4487 | -0.359 (-2.27%) | 763,440 |
| 30 Jan 2019 | CNY | 16.0577 | 16.25 | 15.7692 | 15.8077 | 15.8077 | -0.25 (-1.56%) | 486,252 |
| 29 Jan 2019 | CNY | 16.859 | 16.891 | 15.9423 | 16.0577 | 16.0577 | -0.801 (-4.75%) | 748,862 |
| 28 Jan 2019 | CNY | 17.1218 | 17.2821 | 16.859 | 16.859 | 16.859 | -0.192 (-1.13%) | 443,929 |
| 25 Jan 2019 | CNY | 17.1667 | 17.2949 | 17.0064 | 17.0513 | 17.0513 | -0.173 (-1.00%) | 516,477 |
| 24 Jan 2019 | CNY | 17.0385 | 17.3718 | 17.0321 | 17.2244 | 17.2244 | +0.205 (+1.21%) | 563,180 |
| 23 Jan 2019 | CNY | 16.8654 | 17.109 | 16.859 | 17.0192 | 17.0192 | +0.058 (+0.34%) | 415,540 |
| 22 Jan 2019 | CNY | 17.1026 | 17.2372 | 16.8654 | 16.9615 | 16.9615 | -0.192 (-1.12%) | 518,812 |
| 21 Jan 2019 | CNY | 16.9167 | 17.3013 | 16.8013 | 17.1539 | 17.1539 | +0.231 (+1.36%) | 594,023 |
| 18 Jan 2019 | CNY | 16.9231 | 17.0192 | 16.641 | 16.9231 | 16.9231 | -0.006 (-0.04%) | 748,644 |
