| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 24.4 | 24.4 | 23.89 | 24.18 | 8.812 | -0.35 (-1.43%) | 1,322,334 |
| 18 Mar 2019 | CNY | 23.78 | 25.1 | 23.78 | 24.53 | 8.9395 | +0.77 (+3.24%) | 2,973,149 |
| 15 Mar 2019 | CNY | 23.02 | 23.97 | 22.87 | 23.76 | 8.6589 | +0.94 (+4.12%) | 2,014,088 |
| 14 Mar 2019 | CNY | 23.17 | 23.17 | 22.35 | 22.82 | 8.3163 | -0.35 (-1.51%) | 1,009,183 |
| 13 Mar 2019 | CNY | 23.99 | 23.99 | 23 | 23.17 | 8.4439 | -0.54 (-2.28%) | 1,264,824 |
| 12 Mar 2019 | CNY | 23.48 | 24.16 | 23.11 | 23.71 | 8.6407 | +0.28 (+1.20%) | 2,151,311 |
| 11 Mar 2019 | CNY | 22.38 | 23.49 | 22.36 | 23.43 | 8.5386 | +1.05 (+4.69%) | 1,471,318 |
| 8 Mar 2019 | CNY | 23.06 | 23.65 | 22.36 | 22.38 | 8.156 | -1.63 (-6.79%) | 1,954,880 |
| 7 Mar 2019 | CNY | 23.34 | 24.32 | 23.34 | 24.01 | 8.75 | +0.68 (+2.91%) | 3,238,525 |
| 6 Mar 2019 | CNY | 23.2 | 23.37 | 22.75 | 23.33 | 8.5022 | +0.31 (+1.35%) | 2,217,988 |
| 5 Mar 2019 | CNY | 22.51 | 23.11 | 22.33 | 23.02 | 8.3892 | +0.47 (+2.08%) | 1,732,609 |
| 4 Mar 2019 | CNY | 22.75 | 23.07 | 22.5 | 22.55 | 8.2179 | +0.05 (+0.22%) | 1,760,405 |
| 1 Mar 2019 | CNY | 22.46 | 22.79 | 22.4 | 22.5 | 8.1997 | +0.06 (+0.27%) | 996,169 |
| 28 Feb 2019 | CNY | 22.68 | 22.94 | 22.31 | 22.44 | 8.1778 | -0.26 (-1.15%) | 1,227,797 |
| 27 Feb 2019 | CNY | 23.3 | 23.52 | 22.5 | 22.7 | 8.2726 | -0.63 (-2.70%) | 2,326,070 |
| 26 Feb 2019 | CNY | 23 | 24.1 | 22.96 | 23.33 | 8.5022 | -1.01 (-4.15%) | 3,414,546 |
| 25 Feb 2019 | CNY | 21.89 | 24.34 | 21.5 | 24.34 | 8.8703 | +2.21 (+9.99%) | 4,677,633 |
| 22 Feb 2019 | CNY | 23 | 23 | 21.81 | 22.13 | 8.0649 | +0.28 (+1.28%) | 4,972,776 |
| 21 Feb 2019 | CNY | 21.85 | 21.85 | 21.85 | 21.85 | 7.9628 | +1.99 (+10.02%) | 146,200 |
| 20 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 19 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 18 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 14 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 13 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 12 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 11 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 1 Feb 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 31 Jan 2019 | CNY | 19.86 | 19.86 | 19.86 | 19.86 | 7.2376 | 0.0 (0.0%) | 0 |
| 30 Jan 2019 | CNY | 19.58 | 19.87 | 19.4 | 19.86 | 7.2376 | +0.21 (+1.07%) | 693,540 |
