| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 19.26 | 20.38 | 19.26 | 20 | 14.2857 | +0.73 (+3.79%) | 4,793,726 |
| 18 Mar 2019 | CNY | 18.86 | 19.39 | 18.78 | 19.27 | 13.7643 | +0.44 (+2.34%) | 2,813,513 |
| 15 Mar 2019 | CNY | 18.71 | 19.13 | 18.55 | 18.83 | 13.45 | +0.49 (+2.67%) | 3,578,190 |
| 14 Mar 2019 | CNY | 18.8 | 18.92 | 18.19 | 18.34 | 13.1 | -0.36 (-1.93%) | 2,216,208 |
| 13 Mar 2019 | CNY | 19.32 | 19.53 | 18.57 | 18.7 | 13.3571 | -0.46 (-2.40%) | 3,478,291 |
| 12 Mar 2019 | CNY | 19.62 | 19.94 | 18.94 | 19.16 | 13.6857 | -0.16 (-0.83%) | 4,687,138 |
| 11 Mar 2019 | CNY | 17.76 | 19.49 | 17.76 | 19.32 | 13.8 | +1.59 (+8.97%) | 6,045,330 |
| 8 Mar 2019 | CNY | 18.95 | 18.95 | 17.53 | 17.73 | 12.6643 | -1.37 (-7.17%) | 5,433,522 |
| 7 Mar 2019 | CNY | 19.27 | 19.32 | 18.82 | 19.1 | 13.6429 | +0.12 (+0.63%) | 3,356,385 |
| 6 Mar 2019 | CNY | 19.48 | 19.48 | 18.84 | 18.98 | 13.5571 | -0.34 (-1.76%) | 3,572,775 |
| 5 Mar 2019 | CNY | 18.63 | 19.6 | 18.46 | 19.32 | 13.8 | +0.57 (+3.04%) | 4,813,917 |
| 4 Mar 2019 | CNY | 18.08 | 18.77 | 18.08 | 18.75 | 13.3929 | +0.67 (+3.71%) | 3,996,537 |
| 1 Mar 2019 | CNY | 18.29 | 18.4 | 17.91 | 18.08 | 12.9143 | -0.16 (-0.88%) | 1,848,225 |
| 28 Feb 2019 | CNY | 18.26 | 18.84 | 18.1 | 18.24 | 13.0286 | +0.34 (+1.90%) | 3,308,036 |
| 27 Feb 2019 | CNY | 18.19 | 18.37 | 17.8 | 17.9 | 12.7857 | -0.2 (-1.10%) | 4,525,336 |
| 26 Feb 2019 | CNY | 17.54 | 18.45 | 17.54 | 18.1 | 12.9286 | +0.58 (+3.31%) | 6,718,408 |
| 25 Feb 2019 | CNY | 17.1 | 17.98 | 17.1 | 17.52 | 12.5143 | +1.07 (+6.50%) | 5,430,597 |
| 22 Feb 2019 | CNY | 16.09 | 16.56 | 15.95 | 16.45 | 11.75 | +0.47 (+2.94%) | 2,539,548 |
| 21 Feb 2019 | CNY | 16.28 | 16.38 | 15.93 | 15.98 | 11.4143 | -0.24 (-1.48%) | 1,657,520 |
| 20 Feb 2019 | CNY | 16.28 | 16.49 | 16 | 16.22 | 11.5857 | -0.09 (-0.55%) | 1,514,711 |
| 19 Feb 2019 | CNY | 16.5 | 16.55 | 16.21 | 16.31 | 11.65 | +0.01 (+0.06%) | 2,121,331 |
| 18 Feb 2019 | CNY | 15.89 | 16.34 | 15.76 | 16.3 | 11.6429 | +0.58 (+3.69%) | 2,005,271 |
| 15 Feb 2019 | CNY | 15.78 | 16.1 | 15.69 | 15.72 | 11.2286 | -0.05 (-0.32%) | 1,578,041 |
| 14 Feb 2019 | CNY | 15.42 | 15.98 | 15.35 | 15.77 | 11.2643 | +0.32 (+2.07%) | 2,228,959 |
| 13 Feb 2019 | CNY | 15.14 | 15.59 | 15.14 | 15.45 | 11.0357 | +0.27 (+1.78%) | 1,500,933 |
| 12 Feb 2019 | CNY | 15.13 | 15.35 | 15.09 | 15.18 | 10.8429 | +0.04 (+0.26%) | 993,152 |
| 11 Feb 2019 | CNY | 14.61 | 15.2 | 14.61 | 15.14 | 10.8143 | +0.48 (+3.27%) | 1,143,207 |
| 1 Feb 2019 | CNY | 14.35 | 14.67 | 14.29 | 14.66 | 10.4714 | +0.31 (+2.16%) | 1,027,700 |
| 31 Jan 2019 | CNY | 14.42 | 14.55 | 14.05 | 14.35 | 10.25 | -0.04 (-0.28%) | 1,103,901 |
| 30 Jan 2019 | CNY | 15.12 | 15.23 | 13.8 | 14.39 | 10.2786 | -0.83 (-5.45%) | 1,966,803 |
