| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2019 | CNY | 15.49 | 15.85 | 15.34 | 15.81 | 15.81 | +0.32 (+2.07%) | 3,873,913 |
| 19 Feb 2019 | CNY | 15.59 | 15.85 | 15.25 | 15.49 | 15.49 | -0.04 (-0.26%) | 4,218,271 |
| 18 Feb 2019 | CNY | 15.3 | 15.55 | 15.22 | 15.53 | 15.53 | +0.35 (+2.31%) | 3,745,922 |
| 15 Feb 2019 | CNY | 15.51 | 15.52 | 15.13 | 15.18 | 15.18 | -0.33 (-2.13%) | 3,367,715 |
| 14 Feb 2019 | CNY | 15.65 | 15.71 | 15.4 | 15.51 | 15.51 | -0.13 (-0.83%) | 2,889,471 |
| 13 Feb 2019 | CNY | 15.42 | 15.76 | 15.41 | 15.64 | 15.64 | +0.15 (+0.97%) | 3,407,473 |
| 12 Feb 2019 | CNY | 15.35 | 15.53 | 15.24 | 15.49 | 15.49 | +0.09 (+0.58%) | 2,216,671 |
| 11 Feb 2019 | CNY | 15.14 | 15.45 | 15.11 | 15.4 | 15.4 | +0.31 (+2.05%) | 1,932,372 |
| 1 Feb 2019 | CNY | 15 | 15.16 | 14.92 | 15.09 | 15.09 | +0.04 (+0.27%) | 1,896,200 |
| 31 Jan 2019 | CNY | 15 | 15.16 | 14.68 | 15.05 | 15.05 | +0.02 (+0.13%) | 3,297,301 |
| 30 Jan 2019 | CNY | 14.94 | 15.24 | 14.75 | 15.03 | 15.03 | +0.02 (+0.13%) | 4,014,000 |
| 29 Jan 2019 | CNY | 15.44 | 15.66 | 14.98 | 15.01 | 15.01 | -0.61 (-3.91%) | 5,761,773 |
| 28 Jan 2019 | CNY | 15.78 | 16.04 | 15.62 | 15.62 | 15.62 | -0.24 (-1.51%) | 3,755,000 |
| 25 Jan 2019 | CNY | 15.74 | 16.18 | 15.63 | 15.86 | 15.86 | +0.09 (+0.57%) | 7,361,959 |
| 24 Jan 2019 | CNY | 15.69 | 15.87 | 15.4 | 15.77 | 15.77 | +0.01 (+0.06%) | 5,306,873 |
| 23 Jan 2019 | CNY | 15.56 | 15.84 | 15.32 | 15.76 | 15.76 | +0.17 (+1.09%) | 6,543,328 |
| 22 Jan 2019 | CNY | 15.48 | 15.65 | 15.22 | 15.59 | 15.59 | +0.14 (+0.91%) | 7,474,456 |
| 21 Jan 2019 | CNY | 15.35 | 15.58 | 15.31 | 15.45 | 15.45 | +0.13 (+0.85%) | 3,067,600 |
| 18 Jan 2019 | CNY | 15.44 | 15.61 | 15.2 | 15.32 | 15.32 | +0.02 (+0.13%) | 4,285,838 |
| 17 Jan 2019 | CNY | 15.62 | 15.63 | 15.12 | 15.3 | 15.3 | -0.26 (-1.67%) | 4,095,800 |
| 16 Jan 2019 | CNY | 15.8 | 15.95 | 15.52 | 15.56 | 15.56 | -0.3 (-1.89%) | 4,067,800 |
| 15 Jan 2019 | CNY | 15.7 | 15.93 | 15.6 | 15.86 | 15.86 | +0.06 (+0.38%) | 5,707,108 |
| 14 Jan 2019 | CNY | 15.78 | 15.9 | 15.54 | 15.8 | 15.8 | +0.1 (+0.64%) | 6,188,174 |
| 11 Jan 2019 | CNY | 15.53 | 15.87 | 15.2 | 15.7 | 15.7 | -0.05 (-0.32%) | 8,953,632 |
| 10 Jan 2019 | CNY | 15.8 | 16.2 | 15.62 | 15.75 | 15.75 | -0.1 (-0.63%) | 10,539,442 |
| 9 Jan 2019 | CNY | 15.49 | 15.86 | 15.18 | 15.85 | 15.85 | +0.47 (+3.06%) | 13,414,503 |
| 8 Jan 2019 | CNY | 14.68 | 15.38 | 14.51 | 15.38 | 15.38 | +0.53 (+3.57%) | 12,487,203 |
| 7 Jan 2019 | CNY | 14.23 | 15 | 14.23 | 14.85 | 14.85 | +0.53 (+3.70%) | 9,842,384 |
| 4 Jan 2019 | CNY | 14.23 | 14.57 | 14.08 | 14.32 | 14.32 | +0.08 (+0.56%) | 4,663,644 |
| 3 Jan 2019 | CNY | 14.33 | 14.58 | 14.16 | 14.24 | 14.24 | -0.12 (-0.84%) | 3,919,913 |
