| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 21.98 | 22.2 | 21.02 | 21.45 | 21.45 | -0.87 (-3.90%) | 12,297,666 |
| 6 Mar 2019 | CNY | 21.9 | 22.42 | 21.69 | 22.32 | 22.32 | +0.23 (+1.04%) | 10,173,790 |
| 5 Mar 2019 | CNY | 21.9 | 22.46 | 21.76 | 22.09 | 22.09 | -0.04 (-0.18%) | 12,976,961 |
| 4 Mar 2019 | CNY | 21.88 | 22.58 | 21.21 | 22.13 | 22.13 | +0.25 (+1.14%) | 15,264,352 |
| 1 Mar 2019 | CNY | 21.02 | 22.28 | 21.02 | 21.88 | 21.88 | +1.1 (+5.29%) | 18,811,552 |
| 28 Feb 2019 | CNY | 20.37 | 21.18 | 19.86 | 20.78 | 20.78 | +0.38 (+1.86%) | 13,863,885 |
| 27 Feb 2019 | CNY | 19.55 | 21.51 | 19.55 | 20.4 | 20.4 | +0.85 (+4.35%) | 20,509,063 |
| 26 Feb 2019 | CNY | 19.07 | 20.13 | 19.07 | 19.55 | 19.55 | +0.36 (+1.88%) | 14,360,885 |
| 25 Feb 2019 | CNY | 19.02 | 19.42 | 18.48 | 19.19 | 19.19 | +0.52 (+2.79%) | 16,276,084 |
| 22 Feb 2019 | CNY | 18.45 | 18.81 | 18.11 | 18.67 | 18.67 | +0.21 (+1.14%) | 7,347,472 |
| 21 Feb 2019 | CNY | 18.75 | 19.09 | 18.33 | 18.46 | 18.46 | -0.25 (-1.34%) | 9,815,243 |
| 20 Feb 2019 | CNY | 18.95 | 19.2 | 18.45 | 18.71 | 18.71 | -0.39 (-2.04%) | 8,955,068 |
| 19 Feb 2019 | CNY | 19.28 | 19.54 | 18.77 | 19.1 | 19.1 | -0.26 (-1.34%) | 8,044,201 |
| 18 Feb 2019 | CNY | 18.75 | 19.55 | 18.75 | 19.36 | 19.36 | +0.66 (+3.53%) | 7,775,874 |
| 15 Feb 2019 | CNY | 18.93 | 19.23 | 18.63 | 18.7 | 18.7 | -0.58 (-3.01%) | 8,167,567 |
| 14 Feb 2019 | CNY | 18.96 | 19.48 | 18.73 | 19.28 | 19.28 | +0.32 (+1.69%) | 8,296,964 |
| 13 Feb 2019 | CNY | 18.83 | 19.03 | 18.6 | 18.96 | 18.96 | +0.17 (+0.90%) | 6,292,238 |
| 12 Feb 2019 | CNY | 18 | 19.13 | 17.93 | 18.79 | 18.79 | +0.62 (+3.41%) | 13,971,016 |
| 11 Feb 2019 | CNY | 17.62 | 18.5 | 17.27 | 18.17 | 18.17 | +0.55 (+3.12%) | 11,311,410 |
| 1 Feb 2019 | CNY | 17.55 | 17.84 | 17.28 | 17.62 | 17.62 | +0.25 (+1.44%) | 7,986,130 |
| 31 Jan 2019 | CNY | 16.94 | 17.64 | 16.91 | 17.37 | 17.37 | +0.47 (+2.78%) | 9,105,722 |
| 30 Jan 2019 | CNY | 17.22 | 17.24 | 16.85 | 16.9 | 16.9 | -0.32 (-1.86%) | 5,842,996 |
| 29 Jan 2019 | CNY | 16.95 | 17.45 | 16.66 | 17.22 | 17.22 | +0.37 (+2.20%) | 10,237,553 |
| 28 Jan 2019 | CNY | 16.86 | 17.43 | 16.76 | 16.85 | 16.85 | +0.29 (+1.75%) | 13,467,403 |
| 25 Jan 2019 | CNY | 16.74 | 16.82 | 16.42 | 16.56 | 16.56 | -0.2 (-1.19%) | 7,353,727 |
| 24 Jan 2019 | CNY | 16.65 | 16.9 | 16.38 | 16.76 | 16.76 | +0.3 (+1.82%) | 9,703,035 |
| 23 Jan 2019 | CNY | 16.38 | 16.78 | 16.33 | 16.46 | 16.46 | -0.02 (-0.12%) | 7,951,867 |
| 22 Jan 2019 | CNY | 16.69 | 16.88 | 16.35 | 16.48 | 16.48 | -0.42 (-2.49%) | 9,191,187 |
| 21 Jan 2019 | CNY | 16.44 | 17.42 | 16.44 | 16.9 | 16.9 | +0.55 (+3.36%) | 15,190,090 |
| 18 Jan 2019 | CNY | 16.16 | 16.7 | 16.16 | 16.35 | 16.35 | +0.19 (+1.18%) | 8,869,331 |
