| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 21 | 21.225 | 20.6 | 21.1667 | 21.1667 | +0.117 (+0.55%) | 9,758,972 |
| 5 Mar 2019 | CNY | 20.0833 | 21.2833 | 20.025 | 21.05 | 21.05 | +0.858 (+4.25%) | 10,227,715 |
| 4 Mar 2019 | CNY | 20.275 | 20.7583 | 20.1083 | 20.1917 | 20.1917 | +0.033 (+0.17%) | 8,588,530 |
| 1 Mar 2019 | CNY | 20.35 | 20.4333 | 19.95 | 20.1583 | 20.1583 | -0.183 (-0.90%) | 4,369,054 |
| 28 Feb 2019 | CNY | 20.1417 | 20.375 | 19.8917 | 20.3417 | 20.3417 | +0.292 (+1.45%) | 6,451,576 |
| 27 Feb 2019 | CNY | 20.0833 | 20.4167 | 19.875 | 20.05 | 20.05 | -0.15 (-0.74%) | 7,036,376 |
| 26 Feb 2019 | CNY | 20.4667 | 20.4667 | 19.825 | 20.2 | 20.2 | -0.1 (-0.49%) | 10,807,221 |
| 25 Feb 2019 | CNY | 19.3583 | 20.3167 | 19.3583 | 20.3 | 20.3 | +0.992 (+5.14%) | 9,427,075 |
| 22 Feb 2019 | CNY | 19.1917 | 19.325 | 18.95 | 19.3083 | 19.3083 | +0.117 (+0.61%) | 3,510,766 |
| 21 Feb 2019 | CNY | 19.3917 | 19.5333 | 19.0583 | 19.1917 | 19.1917 | -0.275 (-1.41%) | 5,166,463 |
| 20 Feb 2019 | CNY | 19.7083 | 19.7083 | 19.2667 | 19.4667 | 19.4667 | -0.133 (-0.68%) | 2,786,337 |
| 19 Feb 2019 | CNY | 19.9083 | 20 | 19.5167 | 19.6 | 19.6 | -0.308 (-1.55%) | 3,975,782 |
| 18 Feb 2019 | CNY | 19.5833 | 20.0667 | 19.5083 | 19.9083 | 19.9083 | +0.458 (+2.36%) | 4,970,623 |
| 15 Feb 2019 | CNY | 19.4667 | 19.725 | 19.4167 | 19.45 | 19.45 | -0.117 (-0.60%) | 2,200,166 |
| 14 Feb 2019 | CNY | 19.65 | 19.7083 | 19.4083 | 19.5667 | 19.5667 | -0.083 (-0.42%) | 2,954,766 |
| 13 Feb 2019 | CNY | 19.6917 | 19.75 | 19.3417 | 19.65 | 19.65 | +0.075 (+0.38%) | 4,642,114 |
| 12 Feb 2019 | CNY | 19.3583 | 19.625 | 19.1417 | 19.575 | 19.575 | +0.192 (+0.99%) | 4,020,973 |
| 11 Feb 2019 | CNY | 18.9 | 19.3917 | 18.8167 | 19.3833 | 19.3833 | +0.542 (+2.87%) | 3,244,862 |
| 1 Feb 2019 | CNY | 18.9 | 19.1917 | 18.525 | 18.8417 | 18.8417 | -0.008 (-0.04%) | 2,445,484 |
| 31 Jan 2019 | CNY | 18.725 | 19.2917 | 18.65 | 18.85 | 18.85 | +0.125 (+0.67%) | 2,276,101 |
| 30 Jan 2019 | CNY | 18.675 | 19.025 | 18.5 | 18.725 | 18.725 | +0.025 (+0.13%) | 1,414,742 |
| 29 Jan 2019 | CNY | 18.6583 | 19.075 | 18.1 | 18.7 | 18.7 | -0.083 (-0.44%) | 2,108,630 |
| 28 Jan 2019 | CNY | 19.275 | 19.4167 | 18.775 | 18.7833 | 18.7833 | -0.45 (-2.34%) | 2,115,590 |
| 25 Jan 2019 | CNY | 19.15 | 19.4583 | 19.1083 | 19.2333 | 19.2333 | +0.025 (+0.13%) | 2,308,797 |
| 24 Jan 2019 | CNY | 19.4167 | 19.6 | 19.0833 | 19.2083 | 19.2083 | -0.267 (-1.37%) | 2,383,492 |
| 23 Jan 2019 | CNY | 19.3583 | 19.575 | 19.0333 | 19.475 | 19.475 | +0.033 (+0.17%) | 2,150,001 |
| 22 Jan 2019 | CNY | 19.2667 | 19.8833 | 19.1667 | 19.4417 | 19.4417 | +0.108 (+0.56%) | 2,369,552 |
| 21 Jan 2019 | CNY | 19.6167 | 20.1333 | 19.2167 | 19.3333 | 19.3333 | -0.258 (-1.32%) | 3,475,034 |
| 18 Jan 2019 | CNY | 19.725 | 19.875 | 19.375 | 19.5917 | 19.5917 | -0.017 (-0.08%) | 2,538,650 |
| 17 Jan 2019 | CNY | 20.1 | 20.3667 | 19.4583 | 19.6083 | 19.6083 | -0.558 (-2.77%) | 4,826,869 |
