| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 17.3446 | 17.5135 | 16.8784 | 17.5135 | 17.5135 | +0.169 (+0.97%) | 2,502,369 |
| 6 Mar 2019 | CNY | 17.0068 | 17.473 | 16.8987 | 17.3446 | 17.3446 | +0.331 (+1.95%) | 2,720,127 |
| 5 Mar 2019 | CNY | 16.9392 | 17.2838 | 16.8176 | 17.0135 | 17.0135 | +0.074 (+0.44%) | 1,843,772 |
| 4 Mar 2019 | CNY | 16.6892 | 16.946 | 16.6149 | 16.9392 | 16.9392 | +0.29 (+1.74%) | 2,123,640 |
| 1 Mar 2019 | CNY | 16.5541 | 16.8176 | 16.2568 | 16.6487 | 16.6487 | +0.135 (+0.82%) | 1,387,551 |
| 28 Feb 2019 | CNY | 16.8108 | 16.8176 | 15.2568 | 16.5135 | 16.5135 | -0.277 (-1.65%) | 1,249,490 |
| 27 Feb 2019 | CNY | 16.8649 | 16.9392 | 16.6014 | 16.7905 | 16.7905 | -0.02 (-0.12%) | 1,263,305 |
| 26 Feb 2019 | CNY | 17.0473 | 17.0473 | 16.6284 | 16.8108 | 16.8108 | -0.236 (-1.39%) | 2,393,234 |
| 25 Feb 2019 | CNY | 16.3649 | 17.2635 | 16.3176 | 17.0473 | 17.0473 | +0.797 (+4.91%) | 2,598,401 |
| 22 Feb 2019 | CNY | 16.1892 | 16.2838 | 15.9595 | 16.25 | 16.25 | +0.115 (+0.71%) | 734,302 |
| 21 Feb 2019 | CNY | 16.3446 | 16.4122 | 16.0135 | 16.1351 | 16.1351 | -0.135 (-0.83%) | 1,221,445 |
| 20 Feb 2019 | CNY | 16.4932 | 16.6014 | 16.0946 | 16.2703 | 16.2703 | -0.25 (-1.51%) | 1,169,052 |
| 19 Feb 2019 | CNY | 16.6824 | 16.7365 | 16.473 | 16.5203 | 16.5203 | -0.115 (-0.69%) | 1,653,879 |
| 18 Feb 2019 | CNY | 16.527 | 16.8041 | 16.4257 | 16.6351 | 16.6351 | +0.108 (+0.65%) | 2,499,532 |
| 15 Feb 2019 | CNY | 16.2365 | 16.7568 | 16.0743 | 16.527 | 16.527 | +0.182 (+1.12%) | 3,036,162 |
| 14 Feb 2019 | CNY | 15.2568 | 16.6487 | 15.1959 | 16.3446 | 16.3446 | +0.905 (+5.86%) | 3,908,622 |
| 13 Feb 2019 | CNY | 15.1149 | 15.777 | 14.8987 | 15.4392 | 15.4392 | -0.392 (-2.48%) | 5,284,942 |
| 12 Feb 2019 | CNY | 14.1892 | 15.9459 | 14.1892 | 15.8311 | 15.8311 | -2.601 (-14.11%) | 6,934,334 |
| 31 Jan 2019 | CNY | 18.5811 | 18.9797 | 17.223 | 18.4324 | 18.4324 | -0.703 (-3.67%) | 2,601,770 |
| 30 Jan 2019 | CNY | 19.5946 | 19.5946 | 18.6216 | 19.1351 | 19.1351 | -0.784 (-3.93%) | 533,984 |
| 29 Jan 2019 | CNY | 19.9324 | 20.0676 | 19.196 | 19.9189 | 19.9189 | -0.02 (-0.10%) | 686,993 |
| 28 Jan 2019 | CNY | 20.1284 | 20.277 | 19.8108 | 19.9392 | 19.9392 | -0.196 (-0.97%) | 929,588 |
| 25 Jan 2019 | CNY | 20.2365 | 20.2365 | 19.8176 | 20.1351 | 20.1351 | -0.061 (-0.30%) | 931,808 |
| 24 Jan 2019 | CNY | 19.3514 | 20.2703 | 19.0878 | 20.196 | 20.196 | +0.872 (+4.51%) | 2,337,068 |
| 23 Jan 2019 | CNY | 19.4595 | 19.5608 | 19.027 | 19.3243 | 19.3243 | +0.068 (+0.35%) | 474,784 |
| 22 Jan 2019 | CNY | 19.3987 | 19.7162 | 19.2568 | 19.2568 | 19.2568 | -0.338 (-1.72%) | 538,868 |
| 21 Jan 2019 | CNY | 19.723 | 19.9054 | 19.4122 | 19.5946 | 19.5946 | -0.128 (-0.65%) | 289,192 |
| 18 Jan 2019 | CNY | 19.7297 | 20.0676 | 19.5135 | 19.723 | 19.723 | 0.0 (0.0%) | 1,028,605 |
| 17 Jan 2019 | CNY | 19.8649 | 20.1081 | 19.3176 | 19.723 | 19.723 | -0.189 (-0.95%) | 878,528 |
| 16 Jan 2019 | CNY | 19.6351 | 20 | 19.4595 | 19.9122 | 19.9122 | +0.318 (+1.62%) | 1,229,067 |
