| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 21.33 | 21.39 | 20.91 | 21.15 | 21.15 | -0.17 (-0.80%) | 5,314,007 |
| 18 Mar 2019 | CNY | 20.89 | 21.34 | 20.89 | 21.32 | 21.32 | +0.53 (+2.55%) | 7,316,078 |
| 15 Mar 2019 | CNY | 20.3 | 20.98 | 20.28 | 20.79 | 20.79 | +0.59 (+2.92%) | 6,983,950 |
| 14 Mar 2019 | CNY | 20.6 | 20.71 | 20.06 | 20.2 | 20.2 | -0.42 (-2.04%) | 5,343,569 |
| 13 Mar 2019 | CNY | 20.77 | 21.1 | 20.51 | 20.62 | 20.62 | -0.21 (-1.01%) | 7,065,537 |
| 12 Mar 2019 | CNY | 20.77 | 21 | 20.51 | 20.83 | 20.83 | +0.23 (+1.12%) | 7,922,129 |
| 11 Mar 2019 | CNY | 20.18 | 20.64 | 20.08 | 20.6 | 20.6 | +0.61 (+3.05%) | 5,586,529 |
| 8 Mar 2019 | CNY | 20.8 | 21 | 19.97 | 19.99 | 19.99 | -1.22 (-5.75%) | 8,944,089 |
| 7 Mar 2019 | CNY | 20.59 | 21.59 | 20.39 | 21.21 | 21.21 | +0.56 (+2.71%) | 11,124,918 |
| 6 Mar 2019 | CNY | 20.49 | 20.85 | 20.33 | 20.65 | 20.65 | +0.25 (+1.23%) | 8,637,852 |
| 5 Mar 2019 | CNY | 20.17 | 20.42 | 20.05 | 20.4 | 20.4 | +0.14 (+0.69%) | 6,491,524 |
| 4 Mar 2019 | CNY | 20.1 | 20.54 | 20.1 | 20.26 | 20.26 | +0.19 (+0.95%) | 9,393,128 |
| 1 Mar 2019 | CNY | 20.16 | 20.21 | 19.84 | 20.07 | 20.07 | -0.09 (-0.45%) | 5,155,437 |
| 28 Feb 2019 | CNY | 20.08 | 20.3 | 19.85 | 20.16 | 20.16 | +0.08 (+0.40%) | 5,618,602 |
| 27 Feb 2019 | CNY | 20.12 | 20.53 | 19.95 | 20.08 | 20.08 | +0.1 (+0.50%) | 9,785,454 |
| 26 Feb 2019 | CNY | 19.83 | 20.53 | 19.5 | 19.98 | 19.98 | +0.17 (+0.86%) | 12,282,773 |
| 25 Feb 2019 | CNY | 19.2 | 19.88 | 19 | 19.81 | 19.81 | +0.71 (+3.72%) | 11,038,457 |
| 22 Feb 2019 | CNY | 18.9 | 19.11 | 18.67 | 19.1 | 19.1 | +0.24 (+1.27%) | 4,720,438 |
| 21 Feb 2019 | CNY | 18.95 | 19.2 | 18.77 | 18.86 | 18.86 | -0.03 (-0.16%) | 4,395,767 |
| 20 Feb 2019 | CNY | 19.01 | 19.02 | 18.73 | 18.89 | 18.89 | -0.18 (-0.94%) | 2,618,990 |
| 19 Feb 2019 | CNY | 19.25 | 19.35 | 18.81 | 19.07 | 19.07 | -0.16 (-0.83%) | 5,560,143 |
| 18 Feb 2019 | CNY | 18.75 | 19.29 | 18.75 | 19.23 | 19.23 | +0.58 (+3.11%) | 4,736,244 |
| 15 Feb 2019 | CNY | 18.85 | 18.85 | 18.65 | 18.65 | 18.65 | -0.21 (-1.11%) | 2,797,597 |
| 14 Feb 2019 | CNY | 19 | 19 | 18.77 | 18.86 | 18.86 | -0.13 (-0.68%) | 2,664,840 |
| 13 Feb 2019 | CNY | 18.84 | 19.09 | 18.7 | 18.99 | 18.99 | +0.15 (+0.80%) | 3,790,704 |
| 12 Feb 2019 | CNY | 18.71 | 18.98 | 18.61 | 18.84 | 18.84 | +0.15 (+0.80%) | 2,765,510 |
| 11 Feb 2019 | CNY | 18.25 | 18.72 | 18.21 | 18.69 | 18.69 | +0.43 (+2.35%) | 2,735,916 |
| 1 Feb 2019 | CNY | 17.89 | 18.27 | 17.82 | 18.26 | 18.26 | +0.46 (+2.58%) | 1,961,940 |
| 31 Jan 2019 | CNY | 17.9 | 17.92 | 17.7 | 17.8 | 17.8 | +0.03 (+0.17%) | 1,536,184 |
| 30 Jan 2019 | CNY | 17.78 | 17.99 | 17.72 | 17.77 | 17.77 | -0.04 (-0.22%) | 1,376,886 |
