| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 16.7 | 17.8357 | 16.6143 | 17.0643 | 17.0643 | +0.179 (+1.06%) | 2,329,483 |
| 20 Feb 2019 | CNY | 17 | 17 | 16.3429 | 16.8857 | 16.8857 | +0.007 (+0.04%) | 1,201,841 |
| 19 Feb 2019 | CNY | 17.2214 | 17.4929 | 16.7214 | 16.8786 | 16.8786 | -0.25 (-1.46%) | 896,840 |
| 18 Feb 2019 | CNY | 16.9929 | 17.25 | 16.8071 | 17.1286 | 17.1286 | +0.307 (+1.83%) | 1,037,299 |
| 15 Feb 2019 | CNY | 16.9857 | 17.0357 | 16.6571 | 16.8214 | 16.8214 | -0.222 (-1.30%) | 709,100 |
| 14 Feb 2019 | CNY | 17.0357 | 17.2214 | 16.5214 | 17.0429 | 17.0429 | -0.178 (-1.04%) | 1,880,786 |
| 13 Feb 2019 | CNY | 15.8286 | 17.3 | 15.6429 | 17.2214 | 17.2214 | +1.393 (+8.80%) | 3,319,972 |
| 12 Feb 2019 | CNY | 15.8571 | 15.9214 | 15.65 | 15.8286 | 15.8286 | +0.007 (+0.05%) | 901,541 |
| 11 Feb 2019 | CNY | 15.5786 | 15.9286 | 15.5643 | 15.8214 | 15.8214 | +0.236 (+1.51%) | 724,360 |
| 1 Feb 2019 | CNY | 15.1786 | 15.8786 | 15.1786 | 15.5857 | 15.5857 | +0.3 (+1.96%) | 847,065 |
| 31 Jan 2019 | CNY | 15.4214 | 15.5 | 15.1786 | 15.2857 | 15.2857 | -0.207 (-1.34%) | 601,160 |
| 30 Jan 2019 | CNY | 15.5 | 15.5714 | 15.0929 | 15.4929 | 15.4929 | -0.007 (-0.05%) | 925,121 |
| 29 Jan 2019 | CNY | 15.8714 | 16 | 15.4643 | 15.5 | 15.5 | -0.621 (-3.85%) | 1,262,748 |
| 28 Jan 2019 | CNY | 16.2857 | 16.3786 | 15.9143 | 16.1214 | 16.1214 | -0.257 (-1.57%) | 737,940 |
| 25 Jan 2019 | CNY | 16.6714 | 16.7714 | 16.1857 | 16.3786 | 16.3786 | -0.321 (-1.92%) | 621,819 |
| 24 Jan 2019 | CNY | 16.2929 | 16.9857 | 16.1429 | 16.7 | 16.7 | +0.4 (+2.45%) | 834,498 |
| 23 Jan 2019 | CNY | 15.9571 | 16.4214 | 15.8714 | 16.3 | 16.3 | +0.357 (+2.24%) | 530,959 |
| 22 Jan 2019 | CNY | 16.3857 | 16.5429 | 15.7214 | 15.9429 | 15.9429 | -0.443 (-2.70%) | 821,800 |
| 21 Jan 2019 | CNY | 16.3571 | 16.4571 | 16.1643 | 16.3857 | 16.3857 | +0.1 (+0.61%) | 627,900 |
| 18 Jan 2019 | CNY | 16.3643 | 16.6429 | 16.0714 | 16.2857 | 16.2857 | -0.007 (-0.04%) | 645,548 |
| 17 Jan 2019 | CNY | 16.7429 | 16.7714 | 16.2857 | 16.2929 | 16.2929 | -0.35 (-2.10%) | 424,817 |
| 16 Jan 2019 | CNY | 16.8429 | 17.1286 | 16.6429 | 16.6429 | 16.6429 | -0.214 (-1.27%) | 669,348 |
| 15 Jan 2019 | CNY | 16.2786 | 16.9143 | 16.0929 | 16.8571 | 16.8571 | +0.579 (+3.55%) | 1,262,839 |
| 14 Jan 2019 | CNY | 16.5357 | 16.5357 | 16.2357 | 16.2786 | 16.2786 | -0.279 (-1.68%) | 288,680 |
| 11 Jan 2019 | CNY | 16.3429 | 16.6929 | 16.3286 | 16.5571 | 16.5571 | +0.25 (+1.53%) | 626,217 |
| 10 Jan 2019 | CNY | 16.35 | 16.5143 | 16.1571 | 16.3071 | 16.3071 | -0.129 (-0.78%) | 430,837 |
| 9 Jan 2019 | CNY | 16.3714 | 16.8214 | 16.1357 | 16.4357 | 16.4357 | +0.221 (+1.37%) | 611,520 |
| 8 Jan 2019 | CNY | 16.2429 | 16.3214 | 15.95 | 16.2143 | 16.2143 | +0.014 (+0.09%) | 329,435 |
| 7 Jan 2019 | CNY | 15.3143 | 16.4143 | 15.05 | 16.2 | 16.2 | +0.343 (+2.16%) | 735,980 |
| 4 Jan 2019 | CNY | 15.3143 | 15.8571 | 15.05 | 15.8571 | 15.8571 | +0.507 (+3.30%) | 1,149,888 |
