| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 20.92 | 21.38 | 20.85 | 21.29 | 21.29 | +0.39 (+1.87%) | 5,803,949 |
| 5 Mar 2019 | CNY | 20.75 | 20.91 | 20.51 | 20.9 | 20.9 | +0.12 (+0.58%) | 3,758,724 |
| 4 Mar 2019 | CNY | 20.7 | 21 | 20.69 | 20.78 | 20.78 | +0.16 (+0.78%) | 5,348,427 |
| 1 Mar 2019 | CNY | 21 | 21 | 20.43 | 20.62 | 20.62 | -0.3 (-1.43%) | 2,901,727 |
| 28 Feb 2019 | CNY | 20.66 | 20.98 | 20.51 | 20.92 | 20.92 | +0.26 (+1.26%) | 3,738,471 |
| 27 Feb 2019 | CNY | 20.37 | 20.77 | 20.27 | 20.66 | 20.66 | +0.29 (+1.42%) | 4,451,343 |
| 26 Feb 2019 | CNY | 20.7 | 20.71 | 20.26 | 20.37 | 20.37 | -0.32 (-1.55%) | 4,375,460 |
| 25 Feb 2019 | CNY | 20.2 | 20.73 | 20.02 | 20.69 | 20.69 | +0.7 (+3.50%) | 5,581,513 |
| 22 Feb 2019 | CNY | 19.81 | 20.03 | 19.56 | 19.99 | 19.99 | +0.19 (+0.96%) | 2,460,827 |
| 21 Feb 2019 | CNY | 20.11 | 20.15 | 19.74 | 19.8 | 19.8 | -0.27 (-1.35%) | 3,825,845 |
| 20 Feb 2019 | CNY | 20.35 | 20.45 | 19.75 | 20.07 | 20.07 | -0.55 (-2.67%) | 5,850,500 |
| 19 Feb 2019 | CNY | 22.01 | 22.22 | 20.46 | 20.62 | 20.62 | +0.02 (+0.10%) | 11,437,476 |
| 18 Feb 2019 | CNY | 20.51 | 20.9 | 20.21 | 20.6 | 20.6 | +0.47 (+2.33%) | 4,465,987 |
| 15 Feb 2019 | CNY | 19.7 | 20.25 | 19.47 | 20.13 | 20.13 | +0.34 (+1.72%) | 3,234,384 |
| 14 Feb 2019 | CNY | 19.68 | 20.21 | 19.37 | 19.79 | 19.79 | +0.13 (+0.66%) | 4,079,316 |
| 13 Feb 2019 | CNY | 19.35 | 19.67 | 19.23 | 19.66 | 19.66 | +0.45 (+2.34%) | 3,982,084 |
| 12 Feb 2019 | CNY | 18.57 | 19.48 | 18.45 | 19.21 | 19.21 | +0.62 (+3.34%) | 3,803,917 |
| 11 Feb 2019 | CNY | 18.32 | 18.62 | 18.18 | 18.59 | 18.59 | +0.28 (+1.53%) | 1,346,988 |
| 1 Feb 2019 | CNY | 17.98 | 18.34 | 17.87 | 18.31 | 18.31 | +0.51 (+2.87%) | 869,200 |
| 31 Jan 2019 | CNY | 17.97 | 18.14 | 17.58 | 17.8 | 17.8 | -0.17 (-0.95%) | 992,900 |
| 30 Jan 2019 | CNY | 17.7 | 18.26 | 17.7 | 17.97 | 17.97 | +0.07 (+0.39%) | 831,200 |
| 29 Jan 2019 | CNY | 18.25 | 18.37 | 17.68 | 17.9 | 17.9 | -0.43 (-2.35%) | 1,136,400 |
| 28 Jan 2019 | CNY | 18.43 | 18.62 | 18.3 | 18.33 | 18.33 | -0.07 (-0.38%) | 923,176 |
| 25 Jan 2019 | CNY | 18.65 | 18.71 | 18.34 | 18.4 | 18.4 | -0.23 (-1.23%) | 1,064,200 |
| 24 Jan 2019 | CNY | 18.62 | 18.72 | 18.51 | 18.63 | 18.63 | +0.05 (+0.27%) | 988,700 |
| 23 Jan 2019 | CNY | 18.68 | 18.75 | 18.51 | 18.58 | 18.58 | -0.12 (-0.64%) | 879,800 |
| 22 Jan 2019 | CNY | 18.74 | 18.84 | 18.62 | 18.7 | 18.7 | -0.01 (-0.05%) | 1,182,840 |
| 21 Jan 2019 | CNY | 18.7 | 18.82 | 18.67 | 18.71 | 18.71 | +0.03 (+0.16%) | 1,099,800 |
| 18 Jan 2019 | CNY | 18.65 | 18.74 | 18.4 | 18.68 | 18.68 | +0.11 (+0.59%) | 1,212,416 |
| 17 Jan 2019 | CNY | 18.99 | 19.01 | 18.51 | 18.57 | 18.57 | -0.44 (-2.31%) | 1,876,788 |
