| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 19.2714 | 20.9571 | 18.4643 | 20.1 | 20.1 | +1.043 (+5.47%) | 27,575,755 |
| 7 Mar 2019 | CNY | 17.3214 | 19.0571 | 17.2143 | 19.0571 | 19.0571 | +1.736 (+10.02%) | 27,889,849 |
| 6 Mar 2019 | CNY | 17.4286 | 17.65 | 17.1786 | 17.3214 | 17.3214 | -0.1 (-0.57%) | 9,992,722 |
| 5 Mar 2019 | CNY | 17.5071 | 17.5214 | 17.1714 | 17.4214 | 17.4214 | +0.029 (+0.16%) | 8,939,777 |
| 4 Mar 2019 | CNY | 16.8929 | 17.5571 | 16.8929 | 17.3929 | 17.3929 | +0.622 (+3.71%) | 11,919,107 |
| 1 Mar 2019 | CNY | 16.7786 | 16.9929 | 16.5786 | 16.7714 | 16.7714 | +0.05 (+0.30%) | 5,597,111 |
| 28 Feb 2019 | CNY | 16.4714 | 16.9071 | 16.4286 | 16.7214 | 16.7214 | +0.364 (+2.23%) | 7,174,490 |
| 27 Feb 2019 | CNY | 17 | 17.2143 | 16.2071 | 16.3571 | 16.3571 | -0.807 (-4.70%) | 11,767,618 |
| 26 Feb 2019 | CNY | 18.0286 | 18.0786 | 17.1357 | 17.1643 | 17.1643 | -0.857 (-4.76%) | 14,968,874 |
| 25 Feb 2019 | CNY | 17.4286 | 18.1 | 17.4286 | 18.0214 | 18.0214 | +0.7 (+4.04%) | 15,104,924 |
| 22 Feb 2019 | CNY | 17.1429 | 17.4929 | 16.8643 | 17.3214 | 17.3214 | +0.057 (+0.33%) | 10,277,530 |
| 21 Feb 2019 | CNY | 17.0714 | 17.7357 | 16.9714 | 17.2643 | 17.2643 | +0.157 (+0.92%) | 12,708,008 |
| 20 Feb 2019 | CNY | 17.1643 | 17.35 | 16.8643 | 17.1071 | 17.1071 | -0.386 (-2.21%) | 11,204,912 |
| 19 Feb 2019 | CNY | 18.2857 | 18.3571 | 17.4929 | 17.4929 | 17.4929 | -1.15 (-6.17%) | 21,930,939 |
| 18 Feb 2019 | CNY | 18.65 | 19.0357 | 18.1429 | 18.6429 | 18.6429 | +0.043 (+0.23%) | 26,856,144 |
| 15 Feb 2019 | CNY | 18.9286 | 19.1286 | 18.3643 | 18.6 | 18.6 | -0.657 (-3.41%) | 18,696,105 |
| 14 Feb 2019 | CNY | 18.6786 | 19.4143 | 18.3286 | 19.2571 | 19.2571 | +0.043 (+0.22%) | 32,119,442 |
| 13 Feb 2019 | CNY | 17.7857 | 19.3929 | 17.3643 | 19.2143 | 19.2143 | +1.35 (+7.56%) | 36,500,724 |
| 12 Feb 2019 | CNY | 18.4214 | 18.4214 | 17.7786 | 17.8643 | 17.8643 | -0.743 (-3.99%) | 15,684,118 |
| 11 Feb 2019 | CNY | 18.2143 | 18.9857 | 18.0357 | 18.6071 | 18.6071 | +0.093 (+0.50%) | 24,052,576 |
| 1 Feb 2019 | CNY | 18.0429 | 18.8143 | 17.4429 | 18.5143 | 18.5143 | +0.321 (+1.77%) | 24,000,585 |
| 31 Jan 2019 | CNY | 17.5714 | 18.35 | 17.05 | 18.1929 | 18.1929 | +0.493 (+2.78%) | 18,927,273 |
| 30 Jan 2019 | CNY | 16.7143 | 17.9714 | 16.7143 | 17.7 | 17.7 | +0.414 (+2.40%) | 21,402,549 |
| 29 Jan 2019 | CNY | 16.4857 | 17.7143 | 15.9857 | 17.2857 | 17.2857 | +0.729 (+4.40%) | 23,469,702 |
| 28 Jan 2019 | CNY | 16.8429 | 16.9929 | 16.4643 | 16.5571 | 16.5571 | -0.579 (-3.38%) | 6,264,109 |
| 25 Jan 2019 | CNY | 17.5214 | 17.5214 | 16.3929 | 17.1357 | 17.1357 | -0.45 (-2.56%) | 13,330,235 |
| 24 Jan 2019 | CNY | 17.1571 | 17.85 | 17.1571 | 17.5857 | 17.5857 | -0.021 (-0.12%) | 9,841,682 |
| 23 Jan 2019 | CNY | 17.0071 | 18.0714 | 16.4357 | 17.6071 | 17.6071 | +0.293 (+1.69%) | 17,627,033 |
| 22 Jan 2019 | CNY | 18.5714 | 18.5714 | 17.0071 | 17.3143 | 17.3143 | -1.3 (-6.98%) | 15,826,255 |
| 21 Jan 2019 | CNY | 18.2071 | 19.6429 | 17.8571 | 18.6143 | 18.6143 | +0.436 (+2.40%) | 26,264,418 |
