| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 16.55 | 17 | 16.41 | 16.98 | 16.98 | +0.58 (+3.54%) | 5,812,503 |
| 5 Mar 2019 | CNY | 16.62 | 16.69 | 16.29 | 16.4 | 16.4 | -0.19 (-1.15%) | 1,649,600 |
| 4 Mar 2019 | CNY | 16.85 | 16.92 | 16.4 | 16.59 | 16.59 | -0.07 (-0.42%) | 2,359,353 |
| 1 Mar 2019 | CNY | 16.65 | 16.98 | 16.4 | 16.66 | 16.66 | +0.14 (+0.85%) | 1,783,773 |
| 28 Feb 2019 | CNY | 16.65 | 16.98 | 16.45 | 16.52 | 16.52 | -0.17 (-1.02%) | 3,520,100 |
| 27 Feb 2019 | CNY | 16.04 | 16.74 | 15.96 | 16.69 | 16.69 | +0.63 (+3.92%) | 4,031,486 |
| 26 Feb 2019 | CNY | 15.56 | 16.18 | 15.39 | 16.06 | 16.06 | +0.51 (+3.28%) | 4,625,589 |
| 25 Feb 2019 | CNY | 15.38 | 15.7 | 15.36 | 15.55 | 15.55 | +0.17 (+1.11%) | 2,679,442 |
| 22 Feb 2019 | CNY | 15.4 | 15.45 | 15.11 | 15.38 | 15.38 | +0.03 (+0.20%) | 1,496,555 |
| 21 Feb 2019 | CNY | 15.81 | 15.81 | 15.25 | 15.35 | 15.35 | +0.19 (+1.25%) | 1,918,736 |
| 20 Feb 2019 | CNY | 15.25 | 15.55 | 14.97 | 15.16 | 15.16 | -0.14 (-0.92%) | 1,432,500 |
| 19 Feb 2019 | CNY | 15.75 | 15.75 | 15.18 | 15.3 | 15.3 | -0.23 (-1.48%) | 2,345,355 |
| 18 Feb 2019 | CNY | 15.48 | 15.69 | 15.35 | 15.53 | 15.53 | +0.14 (+0.91%) | 1,572,400 |
| 15 Feb 2019 | CNY | 15.57 | 15.59 | 15.2 | 15.39 | 15.39 | 0.0 (0.0%) | 1,439,700 |
| 14 Feb 2019 | CNY | 15.48 | 15.55 | 15.34 | 15.39 | 15.39 | -0.01 (-0.06%) | 1,270,300 |
| 13 Feb 2019 | CNY | 15.29 | 15.49 | 15.26 | 15.4 | 15.4 | +0.05 (+0.33%) | 1,906,600 |
| 12 Feb 2019 | CNY | 15.32 | 15.54 | 15.18 | 15.35 | 15.35 | +0.02 (+0.13%) | 1,276,300 |
| 11 Feb 2019 | CNY | 14.8 | 15.44 | 14.73 | 15.33 | 15.33 | +0.53 (+3.58%) | 1,323,880 |
| 1 Feb 2019 | CNY | 14.5 | 14.8 | 14.43 | 14.8 | 14.8 | +0.44 (+3.06%) | 1,492,973 |
| 31 Jan 2019 | CNY | 14.43 | 14.56 | 14.16 | 14.36 | 14.36 | +0.08 (+0.56%) | 1,357,400 |
| 30 Jan 2019 | CNY | 14.22 | 14.4 | 14 | 14.28 | 14.28 | +0.21 (+1.49%) | 1,285,500 |
| 29 Jan 2019 | CNY | 14.05 | 14.23 | 13.78 | 14.07 | 14.07 | +0.12 (+0.86%) | 746,480 |
| 28 Jan 2019 | CNY | 14.05 | 14.09 | 13.8 | 13.95 | 13.95 | -0.13 (-0.92%) | 756,997 |
| 25 Jan 2019 | CNY | 14.15 | 14.28 | 13.97 | 14.08 | 14.08 | -0.13 (-0.91%) | 749,400 |
| 24 Jan 2019 | CNY | 14.37 | 14.37 | 14.07 | 14.21 | 14.21 | -0.07 (-0.49%) | 1,474,500 |
| 23 Jan 2019 | CNY | 14.33 | 14.39 | 14.2 | 14.28 | 14.28 | -0.01 (-0.07%) | 745,100 |
| 22 Jan 2019 | CNY | 14.37 | 14.49 | 14.16 | 14.29 | 14.29 | -0.05 (-0.35%) | 742,800 |
| 21 Jan 2019 | CNY | 14.33 | 14.49 | 14.01 | 14.34 | 14.34 | +0.05 (+0.35%) | 1,762,000 |
| 18 Jan 2019 | CNY | 14.49 | 14.74 | 14.11 | 14.29 | 14.29 | -0.2 (-1.38%) | 1,813,098 |
| 17 Jan 2019 | CNY | 14.49 | 14.75 | 14.39 | 14.49 | 14.49 | +0.02 (+0.14%) | 1,729,800 |
