| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | CNY | 17.38 | 18 | 17.37 | 17.97 | 17.97 | +0.59 (+3.39%) | 1,208,009 |
| 8 Mar 2019 | CNY | 18 | 18.19 | 17.32 | 17.38 | 17.38 | -0.88 (-4.82%) | 1,600,500 |
| 7 Mar 2019 | CNY | 17.89 | 18.39 | 17.69 | 18.26 | 18.26 | +0.46 (+2.58%) | 1,588,189 |
| 6 Mar 2019 | CNY | 17.65 | 17.85 | 17.5 | 17.8 | 17.8 | +0.15 (+0.85%) | 1,582,884 |
| 5 Mar 2019 | CNY | 17.2 | 17.68 | 17.15 | 17.65 | 17.65 | +0.42 (+2.44%) | 1,377,394 |
| 4 Mar 2019 | CNY | 17.21 | 17.66 | 17.11 | 17.23 | 17.23 | +0.07 (+0.41%) | 1,640,347 |
| 1 Mar 2019 | CNY | 17.11 | 17.28 | 16.9 | 17.16 | 17.16 | +0.05 (+0.29%) | 1,099,110 |
| 28 Feb 2019 | CNY | 16.77 | 17.37 | 16.68 | 17.11 | 17.11 | +0.34 (+2.03%) | 1,523,848 |
| 27 Feb 2019 | CNY | 16.65 | 17.03 | 16.64 | 16.77 | 16.77 | +0.11 (+0.66%) | 1,456,440 |
| 26 Feb 2019 | CNY | 16.7 | 17.07 | 16.56 | 16.66 | 16.66 | -0.03 (-0.18%) | 1,692,351 |
| 25 Feb 2019 | CNY | 16.17 | 16.79 | 16.05 | 16.69 | 16.69 | +0.65 (+4.05%) | 2,066,641 |
| 22 Feb 2019 | CNY | 15.8 | 16.06 | 15.74 | 16.04 | 16.04 | +0.24 (+1.52%) | 905,130 |
| 21 Feb 2019 | CNY | 15.94 | 16.05 | 15.64 | 15.8 | 15.8 | -0.13 (-0.82%) | 849,008 |
| 20 Feb 2019 | CNY | 16.08 | 16.08 | 15.78 | 15.93 | 15.93 | +0.03 (+0.19%) | 455,790 |
| 19 Feb 2019 | CNY | 15.95 | 16.08 | 15.71 | 15.9 | 15.9 | 0.0 (0.0%) | 880,919 |
| 18 Feb 2019 | CNY | 15.48 | 15.92 | 15.48 | 15.9 | 15.9 | +0.42 (+2.71%) | 861,300 |
| 15 Feb 2019 | CNY | 15.43 | 15.7 | 15.4 | 15.48 | 15.48 | +0.05 (+0.32%) | 564,900 |
| 14 Feb 2019 | CNY | 15.36 | 15.54 | 15.33 | 15.43 | 15.43 | +0.02 (+0.13%) | 567,700 |
| 13 Feb 2019 | CNY | 15.11 | 15.46 | 15.11 | 15.41 | 15.41 | +0.21 (+1.38%) | 746,909 |
| 12 Feb 2019 | CNY | 14.94 | 15.48 | 14.93 | 15.2 | 15.2 | +0.18 (+1.20%) | 604,900 |
| 11 Feb 2019 | CNY | 14.88 | 15.04 | 14.68 | 15.02 | 15.02 | +0.3 (+2.04%) | 445,418 |
| 1 Feb 2019 | CNY | 14.36 | 14.74 | 14.36 | 14.72 | 14.72 | +0.36 (+2.51%) | 373,100 |
| 31 Jan 2019 | CNY | 14.63 | 14.71 | 14.31 | 14.36 | 14.36 | -0.13 (-0.90%) | 544,500 |
| 30 Jan 2019 | CNY | 14.65 | 14.77 | 14.49 | 14.49 | 14.49 | -0.22 (-1.50%) | 482,700 |
| 29 Jan 2019 | CNY | 15.26 | 15.26 | 14.6 | 14.71 | 14.71 | -0.48 (-3.16%) | 775,700 |
| 28 Jan 2019 | CNY | 15.53 | 15.65 | 15.18 | 15.19 | 15.19 | -0.34 (-2.19%) | 512,109 |
| 25 Jan 2019 | CNY | 15.76 | 15.76 | 15.53 | 15.53 | 15.53 | -0.21 (-1.33%) | 382,600 |
| 24 Jan 2019 | CNY | 15.58 | 15.84 | 15.57 | 15.74 | 15.74 | +0.04 (+0.25%) | 382,018 |
| 23 Jan 2019 | CNY | 15.61 | 15.74 | 15.58 | 15.7 | 15.7 | +0.02 (+0.13%) | 265,100 |
| 22 Jan 2019 | CNY | 15.87 | 15.88 | 15.65 | 15.68 | 15.68 | -0.13 (-0.82%) | 545,800 |
