| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2019 | CNY | 19.99 | 20.58 | 19.02 | 20.1 | 20.1 | +0.97 (+5.07%) | 18,094,907 |
| 22 Feb 2019 | CNY | 17.69 | 19.5 | 17.62 | 19.13 | 19.13 | +1.21 (+6.75%) | 14,471,545 |
| 21 Feb 2019 | CNY | 17.85 | 18.64 | 17.46 | 17.92 | 17.92 | -0.15 (-0.83%) | 12,410,950 |
| 20 Feb 2019 | CNY | 17.85 | 18.9 | 17.85 | 18.07 | 18.07 | +0.27 (+1.52%) | 11,209,688 |
| 19 Feb 2019 | CNY | 18.09 | 18.19 | 17.52 | 17.8 | 17.8 | -0.47 (-2.57%) | 9,555,913 |
| 18 Feb 2019 | CNY | 17.85 | 18.55 | 17.65 | 18.27 | 18.27 | +0.3 (+1.67%) | 12,345,393 |
| 15 Feb 2019 | CNY | 17 | 18.79 | 16.97 | 17.97 | 17.97 | +0.76 (+4.42%) | 14,744,385 |
| 14 Feb 2019 | CNY | 17.45 | 17.77 | 16.93 | 17.21 | 17.21 | -0.11 (-0.64%) | 7,893,052 |
| 13 Feb 2019 | CNY | 16.52 | 17.77 | 16.4 | 17.32 | 17.32 | +0.56 (+3.34%) | 10,473,948 |
| 12 Feb 2019 | CNY | 15.68 | 16.95 | 15.53 | 16.76 | 16.76 | +1.08 (+6.89%) | 7,374,500 |
| 11 Feb 2019 | CNY | 15.33 | 15.74 | 15.21 | 15.68 | 15.68 | +0.34 (+2.22%) | 3,617,698 |
| 1 Feb 2019 | CNY | 15.13 | 15.38 | 15.03 | 15.34 | 15.34 | +0.33 (+2.20%) | 2,254,105 |
| 31 Jan 2019 | CNY | 15.3 | 15.7 | 14.81 | 15.01 | 15.01 | -0.66 (-4.21%) | 5,481,300 |
| 30 Jan 2019 | CNY | 16.78 | 16.84 | 15.52 | 15.67 | 15.67 | -1.08 (-6.45%) | 7,019,563 |
| 29 Jan 2019 | CNY | 16.76 | 17.08 | 16.31 | 16.75 | 16.75 | -0.27 (-1.59%) | 5,340,420 |
| 28 Jan 2019 | CNY | 17.48 | 17.88 | 16.7 | 17.02 | 17.02 | -0.51 (-2.91%) | 7,967,055 |
| 25 Jan 2019 | CNY | 17.1 | 18.3 | 17 | 17.53 | 17.53 | +0.21 (+1.21%) | 11,440,877 |
| 24 Jan 2019 | CNY | 17.21 | 18.14 | 17.12 | 17.32 | 17.32 | -0.18 (-1.03%) | 11,337,986 |
| 23 Jan 2019 | CNY | 16.7 | 18.4 | 16.65 | 17.5 | 17.5 | +0.77 (+4.60%) | 15,796,685 |
| 22 Jan 2019 | CNY | 16.1 | 17.09 | 15.95 | 16.73 | 16.73 | +0.39 (+2.39%) | 6,380,919 |
| 21 Jan 2019 | CNY | 15.84 | 16.78 | 15.58 | 16.34 | 16.34 | +0.57 (+3.61%) | 5,302,421 |
| 18 Jan 2019 | CNY | 15.35 | 16.37 | 15.32 | 15.77 | 15.77 | +0.42 (+2.74%) | 3,294,689 |
| 17 Jan 2019 | CNY | 15.77 | 15.8 | 15.33 | 15.35 | 15.35 | -0.42 (-2.66%) | 1,756,400 |
| 16 Jan 2019 | CNY | 15.75 | 16.03 | 15.65 | 15.77 | 15.77 | +0.04 (+0.25%) | 1,852,800 |
| 15 Jan 2019 | CNY | 15.53 | 15.77 | 15.46 | 15.73 | 15.73 | +0.18 (+1.16%) | 1,203,661 |
| 14 Jan 2019 | CNY | 15.88 | 15.89 | 15.51 | 15.55 | 15.55 | -0.35 (-2.20%) | 1,728,300 |
| 11 Jan 2019 | CNY | 15.67 | 15.98 | 15.44 | 15.9 | 15.9 | +0.4 (+2.58%) | 2,344,730 |
| 10 Jan 2019 | CNY | 15.7 | 15.83 | 15.48 | 15.5 | 15.5 | -0.21 (-1.34%) | 1,497,800 |
| 9 Jan 2019 | CNY | 15.67 | 15.95 | 15.62 | 15.71 | 15.71 | +0.05 (+0.32%) | 2,404,361 |
| 8 Jan 2019 | CNY | 15.72 | 15.85 | 15.57 | 15.66 | 15.66 | -0.06 (-0.38%) | 1,409,161 |
