| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 24.9672 | 25.1276 | 23.1888 | 24.2055 | 24.2055 | -0.944 (-3.75%) | 7,214,977 |
| 6 Mar 2019 | CNY | 24.9781 | 25.2952 | 24.5226 | 25.1494 | 25.1494 | -0.448 (-1.75%) | 4,979,723 |
| 5 Mar 2019 | CNY | 24.0743 | 26.4687 | 23.7646 | 25.5977 | 25.5977 | +1.177 (+4.82%) | 5,344,582 |
| 4 Mar 2019 | CNY | 23.7245 | 25.5467 | 22.9592 | 24.4206 | 24.4206 | +1.06 (+4.54%) | 7,301,358 |
| 1 Mar 2019 | CNY | 23.2544 | 23.7974 | 22.4964 | 23.3601 | 23.3601 | +0.317 (+1.38%) | 5,293,483 |
| 28 Feb 2019 | CNY | 22.8499 | 23.6881 | 22.4162 | 23.043 | 23.043 | +0.259 (+1.14%) | 3,333,520 |
| 27 Feb 2019 | CNY | 22.9701 | 23.2507 | 22.3834 | 22.7843 | 22.7843 | -0.459 (-1.98%) | 3,074,374 |
| 26 Feb 2019 | CNY | 22.7733 | 23.5969 | 22.715 | 23.2434 | 23.2434 | +0.284 (+1.24%) | 3,446,675 |
| 25 Feb 2019 | CNY | 22.1319 | 23.1305 | 21.9679 | 22.9592 | 22.9592 | +1.137 (+5.21%) | 3,678,707 |
| 22 Feb 2019 | CNY | 21.3666 | 22.0117 | 21.2208 | 21.8222 | 21.8222 | +0.525 (+2.46%) | 1,761,669 |
| 21 Feb 2019 | CNY | 21.4832 | 21.9679 | 21.137 | 21.2974 | 21.2974 | -0.146 (-0.68%) | 2,296,906 |
| 20 Feb 2019 | CNY | 21.6472 | 22.1064 | 21.1917 | 21.4432 | 21.4432 | -0.295 (-1.36%) | 2,236,535 |
| 19 Feb 2019 | CNY | 21.7566 | 22.2996 | 21.2464 | 21.7383 | 21.7383 | +0.018 (+0.08%) | 3,310,924 |
| 18 Feb 2019 | CNY | 20.7034 | 22.0044 | 20.5394 | 21.7201 | 21.7201 | +1.101 (+5.34%) | 3,297,895 |
| 15 Feb 2019 | CNY | 20.2624 | 20.9548 | 20.1166 | 20.6195 | 20.6195 | +0.175 (+0.86%) | 3,213,632 |
| 14 Feb 2019 | CNY | 19.7704 | 20.4665 | 19.508 | 20.4446 | 20.4446 | +0.714 (+3.62%) | 3,681,932 |
| 13 Feb 2019 | CNY | 19.7157 | 20.1166 | 19.5335 | 19.7303 | 19.7303 | +0.025 (+0.13%) | 3,042,335 |
| 12 Feb 2019 | CNY | 19.898 | 20.7726 | 19.57 | 19.7048 | 19.7048 | +0.08 (+0.41%) | 4,337,399 |
| 11 Feb 2019 | CNY | 19.3914 | 20.062 | 19.3914 | 19.6246 | 19.6246 | +0.31 (+1.60%) | 2,323,416 |
| 1 Feb 2019 | CNY | 19.1254 | 19.4388 | 18.8776 | 19.3149 | 19.3149 | +0.219 (+1.15%) | 1,311,793 |
| 31 Jan 2019 | CNY | 18.8666 | 19.5262 | 18.586 | 19.0962 | 19.0962 | +0.383 (+2.04%) | 2,525,591 |
| 30 Jan 2019 | CNY | 18.8192 | 18.9832 | 18.5969 | 18.7136 | 18.7136 | -0.273 (-1.44%) | 1,044,410 |
| 29 Jan 2019 | CNY | 18.75 | 19.2748 | 18.75 | 18.9869 | 18.9869 | +0.073 (+0.39%) | 1,445,256 |
| 28 Jan 2019 | CNY | 18.9504 | 19.4934 | 18.7099 | 18.914 | 18.914 | -0.109 (-0.57%) | 2,022,366 |
| 25 Jan 2019 | CNY | 18.371 | 19.3112 | 18.3528 | 19.0233 | 19.0233 | +0.656 (+3.57%) | 3,446,373 |
| 24 Jan 2019 | CNY | 18.0867 | 18.5168 | 17.9701 | 18.3674 | 18.3674 | +0.364 (+2.02%) | 1,199,739 |
| 23 Jan 2019 | CNY | 18.145 | 18.1997 | 17.9009 | 18.0029 | 18.0029 | -0.164 (-0.90%) | 492,836 |
| 22 Jan 2019 | CNY | 18.3637 | 18.7609 | 17.9155 | 18.1669 | 18.1669 | -0.237 (-1.29%) | 1,338,095 |
| 21 Jan 2019 | CNY | 18.3856 | 18.9468 | 18.2106 | 18.4038 | 18.4038 | -0.04 (-0.22%) | 1,980,904 |
| 18 Jan 2019 | CNY | 17.4964 | 18.4548 | 17.4927 | 18.4439 | 18.4439 | +0.864 (+4.91%) | 1,965,148 |
