| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 24.7714 | 24.8071 | 23.9857 | 24.2714 | 24.2714 | -0.236 (-0.96%) | 4,791,992 |
| 6 Mar 2019 | CNY | 25.2 | 25.2857 | 24 | 24.5071 | 24.5071 | -0.314 (-1.27%) | 5,653,883 |
| 5 Mar 2019 | CNY | 24.6357 | 25.7 | 24.2786 | 24.8214 | 24.8214 | +0.143 (+0.58%) | 5,021,401 |
| 4 Mar 2019 | CNY | 25.4857 | 26.4214 | 24.4286 | 24.6786 | 24.6786 | +0.464 (+1.92%) | 8,425,279 |
| 1 Mar 2019 | CNY | 24.3286 | 25.0714 | 23.5929 | 24.2143 | 24.2143 | -0.114 (-0.47%) | 5,412,120 |
| 28 Feb 2019 | CNY | 23.1071 | 24.6429 | 23.1071 | 24.3286 | 24.3286 | +1.222 (+5.29%) | 6,503,694 |
| 27 Feb 2019 | CNY | 23.7857 | 24.3571 | 22.8571 | 23.1071 | 23.1071 | -0.679 (-2.85%) | 6,412,581 |
| 26 Feb 2019 | CNY | 23.5714 | 24.7714 | 22.6214 | 23.7857 | 23.7857 | +0.879 (+3.84%) | 12,197,967 |
| 25 Feb 2019 | CNY | 21.6429 | 22.9357 | 21.6429 | 22.9071 | 22.9071 | +2.057 (+9.87%) | 10,774,330 |
| 22 Feb 2019 | CNY | 20 | 21.0071 | 19.7214 | 20.85 | 20.85 | +0.514 (+2.53%) | 5,555,333 |
| 21 Feb 2019 | CNY | 20.1643 | 21.0714 | 20.0143 | 20.3357 | 20.3357 | +0.157 (+0.78%) | 8,289,866 |
| 20 Feb 2019 | CNY | 20.4643 | 20.5571 | 19.6786 | 20.1786 | 20.1786 | -0.478 (-2.32%) | 5,493,447 |
| 19 Feb 2019 | CNY | 20.7929 | 21.0571 | 20.0643 | 20.6571 | 20.6571 | -0.136 (-0.65%) | 5,626,968 |
| 18 Feb 2019 | CNY | 20.3 | 20.9286 | 20.3 | 20.7929 | 20.7929 | +0.521 (+2.57%) | 5,300,293 |
| 15 Feb 2019 | CNY | 20.85 | 21.1 | 20.1429 | 20.2714 | 20.2714 | -0.872 (-4.12%) | 6,931,051 |
| 14 Feb 2019 | CNY | 20.7143 | 21.1714 | 20.3643 | 21.1429 | 21.1429 | +0.143 (+0.68%) | 5,529,287 |
| 13 Feb 2019 | CNY | 19.7571 | 21.1286 | 19.65 | 21 | 21 | +1.143 (+5.76%) | 9,083,202 |
| 12 Feb 2019 | CNY | 19.7929 | 20.2857 | 19.5857 | 19.8571 | 19.8571 | +0.314 (+1.61%) | 6,632,920 |
| 11 Feb 2019 | CNY | 19.3429 | 19.8571 | 19.2857 | 19.5429 | 19.5429 | +0.529 (+2.78%) | 6,244,779 |
| 1 Feb 2019 | CNY | 17.6429 | 19.0429 | 17.6429 | 19.0143 | 19.0143 | +1.557 (+8.92%) | 5,482,335 |
| 31 Jan 2019 | CNY | 18.4286 | 18.8286 | 17.3429 | 17.4571 | 17.4571 | -1.179 (-6.32%) | 6,254,767 |
| 30 Jan 2019 | CNY | 19.0714 | 19.2714 | 18.5714 | 18.6357 | 18.6357 | -0.407 (-2.14%) | 2,850,416 |
| 29 Jan 2019 | CNY | 18.8143 | 19.3429 | 18.2429 | 19.0429 | 19.0429 | +0.364 (+1.95%) | 4,095,494 |
| 28 Jan 2019 | CNY | 19.3 | 19.4214 | 18.4857 | 18.6786 | 18.6786 | -0.643 (-3.33%) | 4,380,203 |
| 25 Jan 2019 | CNY | 19.6214 | 19.65 | 19.0857 | 19.3214 | 19.3214 | -0.3 (-1.53%) | 2,992,070 |
| 24 Jan 2019 | CNY | 19.5 | 19.8214 | 19.2857 | 19.6214 | 19.6214 | +0.193 (+0.99%) | 4,332,020 |
| 23 Jan 2019 | CNY | 19.0143 | 19.8214 | 18.7143 | 19.4286 | 19.4286 | +0.407 (+2.14%) | 6,129,078 |
| 22 Jan 2019 | CNY | 19.2786 | 19.5571 | 18.7929 | 19.0214 | 19.0214 | -0.2 (-1.04%) | 5,385,839 |
| 21 Jan 2019 | CNY | 19.8429 | 19.8429 | 18.4071 | 19.2214 | 19.2214 | -0.993 (-4.91%) | 10,479,396 |
| 18 Jan 2019 | CNY | 20.2643 | 20.7643 | 19.7143 | 20.2143 | 20.2143 | -0.036 (-0.18%) | 5,347,613 |
