| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 19.21 | 19.65 | 18.72 | 19.5 | 19.5 | +0.3 (+1.56%) | 9,548,358 |
| 18 Mar 2019 | CNY | 18.15 | 19.28 | 18.15 | 19.2 | 19.2 | +1.12 (+6.19%) | 12,039,790 |
| 15 Mar 2019 | CNY | 17.91 | 18.17 | 17.85 | 18.08 | 18.08 | +0.17 (+0.95%) | 7,636,359 |
| 14 Mar 2019 | CNY | 17.81 | 18.56 | 17.5 | 17.91 | 17.91 | +0.14 (+0.79%) | 10,182,725 |
| 13 Mar 2019 | CNY | 17.86 | 18.26 | 17.56 | 17.77 | 17.77 | -0.15 (-0.84%) | 8,408,141 |
| 12 Mar 2019 | CNY | 17.98 | 18.15 | 17.59 | 17.92 | 17.92 | +0.12 (+0.67%) | 12,180,659 |
| 11 Mar 2019 | CNY | 16.38 | 17.83 | 16.38 | 17.8 | 17.8 | +1.53 (+9.40%) | 13,658,068 |
| 8 Mar 2019 | CNY | 17.04 | 17.15 | 16.26 | 16.27 | 16.27 | -1.03 (-5.95%) | 9,833,400 |
| 7 Mar 2019 | CNY | 17.22 | 17.44 | 17.02 | 17.3 | 17.3 | +0.02 (+0.12%) | 8,393,996 |
| 6 Mar 2019 | CNY | 17.29 | 17.36 | 16.95 | 17.28 | 17.28 | +0.1 (+0.58%) | 8,211,347 |
| 5 Mar 2019 | CNY | 17 | 17.18 | 16.71 | 17.18 | 17.18 | +0.14 (+0.82%) | 7,109,705 |
| 4 Mar 2019 | CNY | 16.75 | 17.44 | 16.71 | 17.04 | 17.04 | +0.25 (+1.49%) | 13,264,841 |
| 1 Mar 2019 | CNY | 16.88 | 16.97 | 16.51 | 16.79 | 16.79 | +0.05 (+0.30%) | 5,289,552 |
| 28 Feb 2019 | CNY | 16.5 | 16.86 | 16.5 | 16.74 | 16.74 | +0.25 (+1.52%) | 6,829,313 |
| 27 Feb 2019 | CNY | 16.58 | 16.84 | 16.32 | 16.49 | 16.49 | -0.25 (-1.49%) | 7,954,289 |
| 26 Feb 2019 | CNY | 16.53 | 17.29 | 16.32 | 16.74 | 16.74 | +0.16 (+0.97%) | 11,592,354 |
| 25 Feb 2019 | CNY | 15.93 | 16.64 | 15.93 | 16.58 | 16.58 | +0.67 (+4.21%) | 11,226,339 |
| 22 Feb 2019 | CNY | 15.52 | 15.93 | 15.51 | 15.91 | 15.91 | +0.34 (+2.18%) | 5,817,499 |
| 21 Feb 2019 | CNY | 15.86 | 16.15 | 15.52 | 15.57 | 15.57 | -0.4 (-2.50%) | 6,970,396 |
| 20 Feb 2019 | CNY | 15.71 | 16.22 | 15.6 | 15.97 | 15.97 | +0.19 (+1.20%) | 5,904,343 |
| 19 Feb 2019 | CNY | 15.85 | 16.25 | 15.63 | 15.78 | 15.78 | -0.04 (-0.25%) | 8,010,256 |
| 18 Feb 2019 | CNY | 15.38 | 15.87 | 15.31 | 15.82 | 15.82 | +0.51 (+3.33%) | 7,897,237 |
| 15 Feb 2019 | CNY | 15.32 | 15.6 | 15.22 | 15.31 | 15.31 | -0.01 (-0.07%) | 4,593,721 |
| 14 Feb 2019 | CNY | 15.44 | 15.45 | 15.29 | 15.32 | 15.32 | -0.15 (-0.97%) | 4,667,925 |
| 13 Feb 2019 | CNY | 15.45 | 15.54 | 15.18 | 15.47 | 15.47 | +0.15 (+0.98%) | 7,322,484 |
| 12 Feb 2019 | CNY | 14.83 | 15.48 | 14.8 | 15.32 | 15.32 | +0.48 (+3.23%) | 9,519,999 |
| 11 Feb 2019 | CNY | 14.3 | 14.84 | 14.27 | 14.84 | 14.84 | +0.47 (+3.27%) | 6,038,144 |
| 1 Feb 2019 | CNY | 13.9 | 14.38 | 13.9 | 14.37 | 14.37 | +0.47 (+3.38%) | 3,724,469 |
| 31 Jan 2019 | CNY | 14.14 | 14.17 | 13.85 | 13.9 | 13.9 | -0.24 (-1.70%) | 3,351,200 |
| 30 Jan 2019 | CNY | 14.17 | 14.28 | 14.07 | 14.14 | 14.14 | -0.01 (-0.07%) | 1,868,223 |
