| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 16.35 | 16.36 | 15.81 | 15.85 | 15.85 | -0.72 (-4.35%) | 11,706,783 |
| 7 Mar 2019 | CNY | 16.56 | 16.77 | 16.36 | 16.57 | 16.57 | -0.01 (-0.06%) | 10,845,663 |
| 6 Mar 2019 | CNY | 16.67 | 16.68 | 16.31 | 16.58 | 16.58 | -0.1 (-0.60%) | 11,933,251 |
| 5 Mar 2019 | CNY | 16.04 | 16.71 | 16 | 16.68 | 16.68 | +0.64 (+3.99%) | 16,427,718 |
| 4 Mar 2019 | CNY | 15.95 | 16.32 | 15.87 | 16.04 | 16.04 | +0.17 (+1.07%) | 15,702,168 |
| 1 Mar 2019 | CNY | 15.9 | 15.97 | 15.71 | 15.87 | 15.87 | +0.04 (+0.25%) | 7,744,224 |
| 28 Feb 2019 | CNY | 15.8 | 16.05 | 15.72 | 15.83 | 15.83 | +0.07 (+0.44%) | 7,497,293 |
| 27 Feb 2019 | CNY | 15.97 | 16.07 | 15.65 | 15.76 | 15.76 | -0.21 (-1.31%) | 11,079,898 |
| 26 Feb 2019 | CNY | 16.2 | 16.21 | 15.9 | 15.97 | 15.97 | -0.25 (-1.54%) | 14,530,268 |
| 25 Feb 2019 | CNY | 15.76 | 16.25 | 15.71 | 16.22 | 16.22 | +0.52 (+3.31%) | 17,309,735 |
| 22 Feb 2019 | CNY | 15.54 | 15.72 | 15.46 | 15.7 | 15.7 | +0.16 (+1.03%) | 6,358,324 |
| 21 Feb 2019 | CNY | 15.83 | 15.89 | 15.51 | 15.54 | 15.54 | -0.25 (-1.58%) | 8,402,871 |
| 20 Feb 2019 | CNY | 15.8 | 15.96 | 15.65 | 15.79 | 15.79 | +0.01 (+0.06%) | 5,441,298 |
| 19 Feb 2019 | CNY | 15.96 | 16.17 | 15.67 | 15.78 | 15.78 | -0.18 (-1.13%) | 7,016,202 |
| 18 Feb 2019 | CNY | 15.47 | 16.01 | 15.46 | 15.96 | 15.96 | +0.51 (+3.30%) | 8,758,663 |
| 15 Feb 2019 | CNY | 15.77 | 15.8 | 15.35 | 15.45 | 15.45 | -0.25 (-1.59%) | 6,887,429 |
| 14 Feb 2019 | CNY | 15.52 | 15.96 | 15.51 | 15.7 | 15.7 | +0.16 (+1.03%) | 11,332,264 |
| 13 Feb 2019 | CNY | 15.29 | 15.62 | 15.23 | 15.54 | 15.54 | +0.2 (+1.30%) | 9,158,138 |
| 12 Feb 2019 | CNY | 14.69 | 15.43 | 14.66 | 15.34 | 15.34 | +0.59 (+4%) | 14,693,422 |
| 11 Feb 2019 | CNY | 14.5 | 14.76 | 14.5 | 14.75 | 14.75 | +0.21 (+1.44%) | 9,285,750 |
| 1 Feb 2019 | CNY | 14.37 | 14.6 | 14.3 | 14.54 | 14.54 | +0.17 (+1.18%) | 5,819,879 |
| 31 Jan 2019 | CNY | 14.15 | 14.38 | 14.15 | 14.37 | 14.37 | +0.24 (+1.70%) | 4,569,585 |
| 30 Jan 2019 | CNY | 14.46 | 14.51 | 14.1 | 14.13 | 14.13 | -0.44 (-3.02%) | 5,049,940 |
| 29 Jan 2019 | CNY | 14.39 | 14.68 | 14.09 | 14.57 | 14.57 | +0.18 (+1.25%) | 7,286,608 |
| 28 Jan 2019 | CNY | 14.42 | 14.64 | 14.36 | 14.39 | 14.39 | +0.07 (+0.49%) | 6,042,264 |
| 25 Jan 2019 | CNY | 14.42 | 14.45 | 14.3 | 14.32 | 14.32 | -0.1 (-0.69%) | 2,979,842 |
| 24 Jan 2019 | CNY | 14.4 | 14.44 | 14.27 | 14.42 | 14.42 | +0.03 (+0.21%) | 3,562,388 |
| 23 Jan 2019 | CNY | 14.18 | 14.44 | 14.12 | 14.39 | 14.39 | +0.2 (+1.41%) | 5,381,340 |
| 22 Jan 2019 | CNY | 14.34 | 14.4 | 14.17 | 14.19 | 14.19 | -0.14 (-0.98%) | 4,508,058 |
| 21 Jan 2019 | CNY | 14.28 | 14.5 | 14.2 | 14.33 | 14.33 | +0.13 (+0.92%) | 6,141,219 |
