| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 16.8367 | 17.5255 | 16.648 | 17.0408 | 17.0408 | +0.128 (+0.75%) | 6,513,728 |
| 25 Feb 2019 | CNY | 16.2653 | 16.9898 | 16.2143 | 16.9133 | 16.9133 | +0.77 (+4.77%) | 5,574,828 |
| 22 Feb 2019 | CNY | 16.1225 | 16.148 | 15.7449 | 16.1429 | 16.1429 | +0.005 (+0.03%) | 3,044,975 |
| 21 Feb 2019 | CNY | 16.2041 | 16.4745 | 16.1174 | 16.1378 | 16.1378 | -0.158 (-0.97%) | 2,735,521 |
| 20 Feb 2019 | CNY | 16.1786 | 16.4184 | 16.0714 | 16.2959 | 16.2959 | +0.122 (+0.76%) | 2,020,932 |
| 19 Feb 2019 | CNY | 16.2245 | 16.4796 | 16.0306 | 16.1735 | 16.1735 | -0.036 (-0.22%) | 2,928,733 |
| 18 Feb 2019 | CNY | 15.8316 | 16.2092 | 15.8316 | 16.2092 | 16.2092 | +0.454 (+2.88%) | 2,205,519 |
| 15 Feb 2019 | CNY | 15.8367 | 15.949 | 15.7296 | 15.7551 | 15.7551 | -0.056 (-0.35%) | 1,443,967 |
| 14 Feb 2019 | CNY | 15.8316 | 15.9133 | 15.7398 | 15.8112 | 15.8112 | -0.097 (-0.61%) | 2,026,314 |
| 13 Feb 2019 | CNY | 15.6531 | 15.9541 | 15.5 | 15.9082 | 15.9082 | +0.255 (+1.63%) | 2,344,293 |
| 12 Feb 2019 | CNY | 15.6174 | 15.7857 | 15.5357 | 15.6531 | 15.6531 | +0.117 (+0.76%) | 1,622,217 |
| 11 Feb 2019 | CNY | 15.1684 | 15.5816 | 15.1684 | 15.5357 | 15.5357 | +0.439 (+2.91%) | 1,509,713 |
| 1 Feb 2019 | CNY | 14.7449 | 15.1633 | 14.7449 | 15.0969 | 15.0969 | +0.413 (+2.81%) | 986,636 |
| 31 Jan 2019 | CNY | 15.4337 | 15.5255 | 14.3929 | 14.6837 | 14.6837 | -0.689 (-4.48%) | 2,072,504 |
| 30 Jan 2019 | CNY | 15.5357 | 15.699 | 15.3469 | 15.3725 | 15.3725 | -0.199 (-1.28%) | 1,180,845 |
| 29 Jan 2019 | CNY | 16.0612 | 16.1735 | 15.0612 | 15.5714 | 15.5714 | -0.505 (-3.14%) | 2,347,574 |
| 28 Jan 2019 | CNY | 16.3265 | 16.4235 | 16.0612 | 16.0765 | 16.0765 | -0.153 (-0.94%) | 1,459,694 |
| 25 Jan 2019 | CNY | 16.9286 | 16.9286 | 16.1276 | 16.2296 | 16.2296 | -0.684 (-4.04%) | 2,418,181 |
| 24 Jan 2019 | CNY | 16.8929 | 17.0714 | 16.7347 | 16.9133 | 16.9133 | -0.158 (-0.93%) | 2,581,112 |
| 23 Jan 2019 | CNY | 16.7755 | 17.1429 | 16.7449 | 17.0714 | 17.0714 | +0.122 (+0.72%) | 2,917,326 |
| 22 Jan 2019 | CNY | 16.6633 | 17.1174 | 16.5306 | 16.949 | 16.949 | +0.286 (+1.71%) | 4,086,270 |
| 21 Jan 2019 | CNY | 16.4337 | 16.7296 | 16.3265 | 16.6633 | 16.6633 | +0.133 (+0.80%) | 2,532,057 |
| 18 Jan 2019 | CNY | 16.25 | 16.5714 | 16.2143 | 16.5306 | 16.5306 | +0.321 (+1.98%) | 2,148,618 |
| 17 Jan 2019 | CNY | 16.6837 | 16.6837 | 16.1735 | 16.2092 | 16.2092 | -0.459 (-2.75%) | 1,873,193 |
| 16 Jan 2019 | CNY | 16.449 | 16.7041 | 16.3776 | 16.6684 | 16.6684 | +0.184 (+1.11%) | 2,437,842 |
| 15 Jan 2019 | CNY | 16.3061 | 16.4898 | 16.1225 | 16.4847 | 16.4847 | +0.179 (+1.10%) | 1,512,518 |
| 14 Jan 2019 | CNY | 16.8214 | 16.9643 | 16.2755 | 16.3061 | 16.3061 | -0.474 (-2.83%) | 2,390,753 |
| 11 Jan 2019 | CNY | 16.1735 | 16.7857 | 16.1071 | 16.7806 | 16.7806 | +0.577 (+3.56%) | 2,913,112 |
| 10 Jan 2019 | CNY | 16.2398 | 16.4337 | 16.0459 | 16.2041 | 16.2041 | -0.122 (-0.75%) | 1,645,549 |
| 9 Jan 2019 | CNY | 16.4286 | 16.7347 | 16.2704 | 16.3265 | 16.3265 | -0.148 (-0.90%) | 2,138,512 |
