| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 18.78 | 18.92 | 18.63 | 18.9 | 12.7703 | +0.17 (+0.91%) | 1,888,286 |
| 18 Mar 2019 | CNY | 18.22 | 18.86 | 17.92 | 18.73 | 12.6554 | +0.71 (+3.94%) | 2,766,371 |
| 15 Mar 2019 | CNY | 17.82 | 18.18 | 17.82 | 18.02 | 12.1757 | +0.25 (+1.41%) | 1,470,483 |
| 14 Mar 2019 | CNY | 18.02 | 18.5 | 17.6 | 17.77 | 12.0068 | -0.53 (-2.90%) | 2,108,358 |
| 13 Mar 2019 | CNY | 18.7 | 19 | 18.3 | 18.3 | 12.3649 | -0.16 (-0.87%) | 3,186,901 |
| 12 Mar 2019 | CNY | 18.36 | 18.82 | 18.25 | 18.46 | 12.473 | +0.34 (+1.88%) | 3,519,170 |
| 11 Mar 2019 | CNY | 17.51 | 18.12 | 17.4 | 18.12 | 12.2432 | +0.7 (+4.02%) | 3,171,789 |
| 8 Mar 2019 | CNY | 18.36 | 18.5 | 17.42 | 17.42 | 11.7703 | -1.19 (-6.39%) | 3,899,517 |
| 7 Mar 2019 | CNY | 18.39 | 18.88 | 18.15 | 18.61 | 12.5743 | +0.21 (+1.14%) | 3,073,976 |
| 6 Mar 2019 | CNY | 18.22 | 18.43 | 18.11 | 18.4 | 12.4324 | +0.17 (+0.93%) | 2,555,209 |
| 5 Mar 2019 | CNY | 17.98 | 18.29 | 17.79 | 18.23 | 12.3176 | +0.21 (+1.17%) | 2,301,858 |
| 4 Mar 2019 | CNY | 18.39 | 18.45 | 17.92 | 18.02 | 12.1757 | -0.11 (-0.61%) | 3,854,168 |
| 1 Mar 2019 | CNY | 17.95 | 18.38 | 17.65 | 18.13 | 12.25 | +0.58 (+3.30%) | 4,187,794 |
| 28 Feb 2019 | CNY | 17.18 | 17.75 | 17.17 | 17.55 | 11.8581 | +0.38 (+2.21%) | 2,480,041 |
| 27 Feb 2019 | CNY | 17.31 | 17.5 | 17.03 | 17.17 | 11.6014 | -0.2 (-1.15%) | 1,953,700 |
| 26 Feb 2019 | CNY | 17.69 | 17.69 | 17.21 | 17.37 | 11.7365 | -0.32 (-1.81%) | 2,782,797 |
| 25 Feb 2019 | CNY | 16.85 | 17.69 | 16.85 | 17.69 | 11.9527 | +0.92 (+5.49%) | 3,511,572 |
| 22 Feb 2019 | CNY | 16.5 | 16.79 | 16.47 | 16.77 | 11.3311 | +0.27 (+1.64%) | 1,622,170 |
| 21 Feb 2019 | CNY | 16.6 | 16.98 | 16.4 | 16.5 | 11.1486 | -0.2 (-1.20%) | 2,351,900 |
| 20 Feb 2019 | CNY | 16.74 | 16.97 | 16.58 | 16.7 | 11.2838 | +0.14 (+0.85%) | 1,757,413 |
| 19 Feb 2019 | CNY | 16.82 | 16.83 | 16.39 | 16.56 | 11.1892 | -0.11 (-0.66%) | 2,135,800 |
| 18 Feb 2019 | CNY | 16.65 | 16.76 | 16.36 | 16.67 | 11.2635 | +0.33 (+2.02%) | 2,318,443 |
| 15 Feb 2019 | CNY | 16.15 | 16.98 | 16.01 | 16.34 | 11.0405 | +0.19 (+1.18%) | 2,625,462 |
| 14 Feb 2019 | CNY | 16 | 16.29 | 15.96 | 16.15 | 10.9122 | +0.17 (+1.06%) | 1,295,400 |
| 13 Feb 2019 | CNY | 15.88 | 16.12 | 15.8 | 15.98 | 10.7973 | +0.1 (+0.63%) | 1,799,408 |
| 12 Feb 2019 | CNY | 15.94 | 16.15 | 15.77 | 15.88 | 10.7297 | +0.01 (+0.06%) | 1,383,365 |
| 11 Feb 2019 | CNY | 15.71 | 15.96 | 15.56 | 15.87 | 10.723 | +0.37 (+2.39%) | 685,900 |
| 1 Feb 2019 | CNY | 14.91 | 15.66 | 14.91 | 15.5 | 10.473 | +0.53 (+3.54%) | 812,698 |
| 31 Jan 2019 | CNY | 15.2 | 15.48 | 14.88 | 14.97 | 10.1149 | -0.25 (-1.64%) | 685,724 |
| 30 Jan 2019 | CNY | 15.02 | 15.49 | 15.02 | 15.22 | 10.2838 | +0.21 (+1.40%) | 765,021 |
