| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 17.25 | 17.45 | 17.17 | 17.31 | 17.31 | +0.01 (+0.06%) | 1,361,331 |
| 18 Mar 2019 | CNY | 17.12 | 17.33 | 16.88 | 17.3 | 17.3 | +0.27 (+1.59%) | 1,751,831 |
| 15 Mar 2019 | CNY | 16.86 | 17.07 | 16.72 | 17.03 | 17.03 | +0.23 (+1.37%) | 1,477,600 |
| 14 Mar 2019 | CNY | 17.4 | 17.65 | 16.64 | 16.8 | 16.8 | -0.62 (-3.56%) | 2,063,974 |
| 13 Mar 2019 | CNY | 18.09 | 18.29 | 17.37 | 17.42 | 17.42 | -0.67 (-3.70%) | 3,252,591 |
| 12 Mar 2019 | CNY | 18.4 | 18.4 | 17.91 | 18.09 | 18.09 | -0.32 (-1.74%) | 4,052,900 |
| 11 Mar 2019 | CNY | 17.9 | 18.47 | 17.8 | 18.41 | 18.41 | +0.67 (+3.78%) | 4,008,996 |
| 8 Mar 2019 | CNY | 17.85 | 18.88 | 17.43 | 17.74 | 17.74 | -0.66 (-3.59%) | 4,798,800 |
| 7 Mar 2019 | CNY | 17.04 | 18.47 | 16.9 | 18.4 | 18.4 | +1.45 (+8.55%) | 6,147,900 |
| 6 Mar 2019 | CNY | 17 | 17.06 | 16.69 | 16.95 | 16.95 | -0.11 (-0.64%) | 3,661,500 |
| 5 Mar 2019 | CNY | 16.35 | 17.08 | 16.27 | 17.06 | 17.06 | +0.7 (+4.28%) | 3,937,029 |
| 4 Mar 2019 | CNY | 16.2 | 16.57 | 16.17 | 16.36 | 16.36 | +0.21 (+1.30%) | 3,118,668 |
| 1 Mar 2019 | CNY | 16.15 | 16.2 | 15.85 | 16.15 | 16.15 | +0.1 (+0.62%) | 1,801,986 |
| 28 Feb 2019 | CNY | 15.99 | 16.32 | 15.95 | 16.05 | 16.05 | +0.12 (+0.75%) | 1,791,900 |
| 27 Feb 2019 | CNY | 16.18 | 16.33 | 15.8 | 15.93 | 15.93 | -0.32 (-1.97%) | 2,823,500 |
| 26 Feb 2019 | CNY | 16.44 | 16.63 | 16.08 | 16.25 | 16.25 | -0.33 (-1.99%) | 4,152,300 |
| 25 Feb 2019 | CNY | 16.28 | 16.65 | 15.88 | 16.58 | 16.58 | +0.58 (+3.63%) | 4,467,400 |
| 22 Feb 2019 | CNY | 15.44 | 16.13 | 15.35 | 16 | 16 | +0.52 (+3.36%) | 2,844,600 |
| 21 Feb 2019 | CNY | 15.57 | 15.89 | 15.38 | 15.48 | 15.48 | -0.01 (-0.06%) | 2,284,686 |
| 20 Feb 2019 | CNY | 15.53 | 15.59 | 15.26 | 15.49 | 15.49 | -0.04 (-0.26%) | 1,748,013 |
| 19 Feb 2019 | CNY | 15.83 | 15.92 | 15.35 | 15.53 | 15.53 | -0.28 (-1.77%) | 2,540,675 |
| 18 Feb 2019 | CNY | 15.53 | 15.84 | 15.41 | 15.81 | 15.81 | +0.44 (+2.86%) | 2,537,242 |
| 15 Feb 2019 | CNY | 15.39 | 15.85 | 15.36 | 15.37 | 15.37 | -0.04 (-0.26%) | 1,437,442 |
| 14 Feb 2019 | CNY | 15.31 | 15.52 | 15.12 | 15.41 | 15.41 | +0.04 (+0.26%) | 1,171,700 |
| 13 Feb 2019 | CNY | 14.99 | 15.47 | 14.98 | 15.37 | 15.37 | +0.41 (+2.74%) | 1,731,498 |
| 12 Feb 2019 | CNY | 14.84 | 15.13 | 14.71 | 14.96 | 14.96 | +0.12 (+0.81%) | 684,715 |
| 11 Feb 2019 | CNY | 14.55 | 14.86 | 14.52 | 14.84 | 14.84 | +0.32 (+2.20%) | 762,000 |
| 1 Feb 2019 | CNY | 14.2 | 14.62 | 14.2 | 14.52 | 14.52 | +0.32 (+2.25%) | 763,700 |
| 31 Jan 2019 | CNY | 14.11 | 14.39 | 14.05 | 14.2 | 14.2 | +0.08 (+0.57%) | 883,327 |
| 30 Jan 2019 | CNY | 14.18 | 14.58 | 14.12 | 14.12 | 14.12 | -0.36 (-2.49%) | 1,099,300 |
