| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 16.22 | 16.26 | 15.85 | 16.09 | 16.09 | -0.13 (-0.80%) | 4,763,147 |
| 28 Feb 2019 | CNY | 16.08 | 16.46 | 15.99 | 16.22 | 16.22 | +0.31 (+1.95%) | 7,672,303 |
| 27 Feb 2019 | CNY | 16.04 | 16.38 | 15.69 | 15.91 | 15.91 | -0.08 (-0.50%) | 8,814,550 |
| 26 Feb 2019 | CNY | 15.7 | 16.28 | 15.57 | 15.99 | 15.99 | +0.05 (+0.31%) | 11,167,655 |
| 25 Feb 2019 | CNY | 15.35 | 15.98 | 15.35 | 15.94 | 15.94 | +0.65 (+4.25%) | 8,083,469 |
| 22 Feb 2019 | CNY | 14.91 | 15.29 | 14.82 | 15.29 | 15.29 | +0.22 (+1.46%) | 4,716,516 |
| 21 Feb 2019 | CNY | 15.36 | 15.58 | 14.92 | 15.07 | 15.07 | -0.19 (-1.25%) | 5,400,662 |
| 20 Feb 2019 | CNY | 15.45 | 15.45 | 15.13 | 15.26 | 15.26 | -0.28 (-1.80%) | 4,629,505 |
| 19 Feb 2019 | CNY | 14.93 | 15.58 | 14.81 | 15.54 | 15.54 | +0.54 (+3.60%) | 8,666,760 |
| 18 Feb 2019 | CNY | 14.65 | 15.1 | 14.59 | 15 | 15 | +0.6 (+4.17%) | 5,781,127 |
| 15 Feb 2019 | CNY | 14.52 | 14.62 | 14.33 | 14.4 | 14.4 | -0.1 (-0.69%) | 3,432,100 |
| 14 Feb 2019 | CNY | 14.38 | 14.75 | 14.3 | 14.5 | 14.5 | +0.04 (+0.28%) | 4,622,900 |
| 13 Feb 2019 | CNY | 14.26 | 14.55 | 14.25 | 14.46 | 14.46 | +0.28 (+1.97%) | 4,474,510 |
| 12 Feb 2019 | CNY | 14.11 | 14.32 | 14.03 | 14.18 | 14.18 | +0.13 (+0.93%) | 3,250,400 |
| 11 Feb 2019 | CNY | 13.68 | 14.06 | 13.68 | 14.05 | 14.05 | +0.37 (+2.70%) | 3,398,897 |
| 1 Feb 2019 | CNY | 13.39 | 13.7 | 13.3 | 13.68 | 13.68 | +0.46 (+3.48%) | 2,845,094 |
| 31 Jan 2019 | CNY | 13.18 | 13.58 | 13.01 | 13.22 | 13.22 | -0.65 (-4.69%) | 3,870,500 |
| 30 Jan 2019 | CNY | 13.88 | 14.39 | 13.85 | 13.87 | 13.87 | +0.1 (+0.73%) | 3,589,900 |
| 29 Jan 2019 | CNY | 14.6 | 14.6 | 13.33 | 13.77 | 13.77 | -0.78 (-5.36%) | 3,998,376 |
| 28 Jan 2019 | CNY | 15.1 | 15.14 | 14.51 | 14.55 | 14.55 | -0.48 (-3.19%) | 3,883,500 |
| 25 Jan 2019 | CNY | 15.39 | 15.45 | 15 | 15.03 | 15.03 | -0.32 (-2.08%) | 3,132,182 |
| 24 Jan 2019 | CNY | 15.47 | 15.47 | 15.2 | 15.35 | 15.35 | -0.14 (-0.90%) | 2,894,400 |
| 23 Jan 2019 | CNY | 15.45 | 15.55 | 15.33 | 15.49 | 15.49 | -0.06 (-0.39%) | 2,482,072 |
| 22 Jan 2019 | CNY | 15.9 | 15.95 | 15.51 | 15.55 | 15.55 | -0.39 (-2.45%) | 3,818,523 |
| 21 Jan 2019 | CNY | 15.74 | 16.13 | 15.68 | 15.94 | 15.94 | +0.28 (+1.79%) | 5,763,397 |
| 18 Jan 2019 | CNY | 15.5 | 15.66 | 15.33 | 15.66 | 15.66 | +0.22 (+1.42%) | 4,021,128 |
| 17 Jan 2019 | CNY | 15.66 | 15.68 | 15.4 | 15.44 | 15.44 | -0.22 (-1.40%) | 3,590,500 |
| 16 Jan 2019 | CNY | 15.78 | 15.78 | 15.62 | 15.66 | 15.66 | -0.06 (-0.38%) | 3,381,241 |
| 15 Jan 2019 | CNY | 15.65 | 15.74 | 15.47 | 15.72 | 15.72 | +0.16 (+1.03%) | 4,258,900 |
| 14 Jan 2019 | CNY | 15.98 | 15.98 | 15.52 | 15.56 | 15.56 | -0.43 (-2.69%) | 4,790,000 |
