| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | +3.31 (+9.99%) | 10,189,831 |
| 4 Mar 2019 | CNY | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | +3.01 (+9.99%) | 1,158,000 |
| 1 Mar 2019 | CNY | 28.93 | 30.12 | 28.3 | 30.12 | 30.12 | +2.74 (+10.01%) | 4,510,405 |
| 28 Feb 2019 | CNY | 24.89 | 27.38 | 24.89 | 27.38 | 27.38 | +2.49 (+10.00%) | 5,320,879 |
| 27 Feb 2019 | CNY | 24.08 | 24.97 | 23.93 | 24.89 | 24.89 | +0.81 (+3.36%) | 2,695,708 |
| 26 Feb 2019 | CNY | 23.83 | 24.6 | 23.41 | 24.08 | 24.08 | +0.24 (+1.01%) | 2,595,366 |
| 25 Feb 2019 | CNY | 22.49 | 23.89 | 22.4 | 23.84 | 23.84 | +1.49 (+6.67%) | 2,756,664 |
| 22 Feb 2019 | CNY | 21.85 | 22.35 | 21.6 | 22.35 | 22.35 | +0.61 (+2.81%) | 1,197,199 |
| 21 Feb 2019 | CNY | 21.8 | 22.36 | 21.62 | 21.74 | 21.74 | -0.06 (-0.28%) | 1,349,438 |
| 20 Feb 2019 | CNY | 21.9 | 21.9 | 21.5 | 21.8 | 21.8 | -0.11 (-0.50%) | 982,000 |
| 19 Feb 2019 | CNY | 21.8 | 21.93 | 21.4 | 21.91 | 21.91 | +0.1 (+0.46%) | 1,229,600 |
| 18 Feb 2019 | CNY | 21.15 | 21.83 | 21 | 21.81 | 21.81 | +0.73 (+3.46%) | 1,009,825 |
| 15 Feb 2019 | CNY | 20.8 | 21.29 | 20.66 | 21.08 | 21.08 | +0.26 (+1.25%) | 797,500 |
| 14 Feb 2019 | CNY | 20.9 | 20.91 | 20.64 | 20.82 | 20.82 | -0.08 (-0.38%) | 751,038 |
| 13 Feb 2019 | CNY | 20.36 | 20.99 | 20.2 | 20.9 | 20.9 | +0.6 (+2.96%) | 1,043,088 |
| 12 Feb 2019 | CNY | 20.14 | 20.44 | 19.95 | 20.3 | 20.3 | +0.15 (+0.74%) | 975,938 |
| 11 Feb 2019 | CNY | 19.68 | 20.19 | 19.45 | 20.15 | 20.15 | +0.7 (+3.60%) | 831,200 |
| 1 Feb 2019 | CNY | 19.5 | 19.5 | 19.01 | 19.45 | 19.45 | +0.76 (+4.07%) | 673,000 |
| 31 Jan 2019 | CNY | 19.4 | 19.65 | 18.51 | 18.69 | 18.69 | -0.74 (-3.81%) | 1,004,650 |
| 30 Jan 2019 | CNY | 20.16 | 20.39 | 19.43 | 19.43 | 19.43 | -0.7 (-3.48%) | 589,000 |
| 29 Jan 2019 | CNY | 21.27 | 21.38 | 19.81 | 20.13 | 20.13 | -1.15 (-5.40%) | 956,800 |
| 28 Jan 2019 | CNY | 22.28 | 22.28 | 21.28 | 21.28 | 21.28 | -0.68 (-3.10%) | 779,888 |
| 25 Jan 2019 | CNY | 22.58 | 22.76 | 21.9 | 21.96 | 21.96 | -0.8 (-3.51%) | 837,750 |
| 24 Jan 2019 | CNY | 22.71 | 22.83 | 22.51 | 22.76 | 22.76 | +0.21 (+0.93%) | 856,500 |
| 23 Jan 2019 | CNY | 22.74 | 22.81 | 22.46 | 22.55 | 22.55 | -0.19 (-0.84%) | 582,266 |
| 22 Jan 2019 | CNY | 22.85 | 23.1 | 22.6 | 22.74 | 22.74 | -0.07 (-0.31%) | 767,723 |
| 21 Jan 2019 | CNY | 22.85 | 23.05 | 22.6 | 22.81 | 22.81 | +0.01 (+0.04%) | 791,166 |
| 18 Jan 2019 | CNY | 22.78 | 22.99 | 22.54 | 22.8 | 22.8 | +0.1 (+0.44%) | 808,525 |
| 17 Jan 2019 | CNY | 23.82 | 23.82 | 22.7 | 22.7 | 22.7 | -1.04 (-4.38%) | 1,548,025 |
| 16 Jan 2019 | CNY | 23.95 | 24.26 | 23.69 | 23.74 | 23.74 | -0.2 (-0.84%) | 1,039,407 |
