| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 22 | 25.48 | 22 | 24.07 | 24.07 | +0.91 (+3.93%) | 9,678,347 |
| 7 Mar 2019 | CNY | 23.5 | 23.87 | 22.6 | 23.16 | 23.16 | -0.6 (-2.53%) | 3,710,183 |
| 6 Mar 2019 | CNY | 24.08 | 24.08 | 23.11 | 23.76 | 23.76 | -0.39 (-1.61%) | 3,979,877 |
| 5 Mar 2019 | CNY | 22.49 | 25 | 22.3 | 24.15 | 24.15 | +1.25 (+5.46%) | 4,643,851 |
| 4 Mar 2019 | CNY | 21.16 | 23.38 | 21.12 | 22.9 | 22.9 | +1.65 (+7.76%) | 6,230,942 |
| 1 Mar 2019 | CNY | 21.89 | 22.5 | 20.67 | 21.25 | 21.25 | -0.63 (-2.88%) | 2,488,194 |
| 28 Feb 2019 | CNY | 20.85 | 21.93 | 20.51 | 21.88 | 21.88 | +1.03 (+4.94%) | 2,990,197 |
| 27 Feb 2019 | CNY | 21.01 | 21.87 | 20.48 | 20.85 | 20.85 | -0.22 (-1.04%) | 3,323,218 |
| 26 Feb 2019 | CNY | 20.75 | 22.28 | 19.8 | 21.07 | 21.07 | +0.39 (+1.89%) | 5,844,052 |
| 25 Feb 2019 | CNY | 18.9 | 20.68 | 18.9 | 20.68 | 20.68 | +1.88 (+10%) | 6,408,442 |
| 22 Feb 2019 | CNY | 18.25 | 19.08 | 17.92 | 18.8 | 18.8 | +0.41 (+2.23%) | 3,934,589 |
| 21 Feb 2019 | CNY | 18.13 | 19.16 | 18.13 | 18.39 | 18.39 | +0.14 (+0.77%) | 4,750,624 |
| 20 Feb 2019 | CNY | 18.38 | 18.49 | 18.03 | 18.25 | 18.25 | -0.05 (-0.27%) | 4,045,786 |
| 19 Feb 2019 | CNY | 19.04 | 19.25 | 17.88 | 18.3 | 18.3 | -0.51 (-2.71%) | 6,822,062 |
| 18 Feb 2019 | CNY | 17.35 | 18.81 | 17.01 | 18.81 | 18.81 | +1.71 (+10.00%) | 6,199,990 |
| 15 Feb 2019 | CNY | 17.17 | 17.42 | 16.9 | 17.1 | 17.1 | -0.25 (-1.44%) | 3,001,428 |
| 14 Feb 2019 | CNY | 16.95 | 18.16 | 16.95 | 17.35 | 17.35 | +0.27 (+1.58%) | 4,255,373 |
| 13 Feb 2019 | CNY | 16.86 | 17.45 | 16.7 | 17.08 | 17.08 | +0.42 (+2.52%) | 3,851,353 |
| 12 Feb 2019 | CNY | 16.02 | 16.85 | 15.9 | 16.66 | 16.66 | +0.55 (+3.41%) | 4,583,987 |
| 11 Feb 2019 | CNY | 15.3 | 16.2 | 15.12 | 16.11 | 16.11 | +0.81 (+5.29%) | 4,034,533 |
| 1 Feb 2019 | CNY | 14.61 | 15.38 | 14.61 | 15.3 | 15.3 | +0.75 (+5.15%) | 2,299,570 |
| 31 Jan 2019 | CNY | 14.95 | 15.22 | 14.4 | 14.55 | 14.55 | -0.39 (-2.61%) | 2,376,260 |
| 30 Jan 2019 | CNY | 15.11 | 15.34 | 14.87 | 14.94 | 14.94 | -0.21 (-1.39%) | 1,628,543 |
| 29 Jan 2019 | CNY | 15.4 | 15.4 | 14.8 | 15.15 | 15.15 | -0.45 (-2.88%) | 2,609,543 |
| 28 Jan 2019 | CNY | 16.26 | 16.35 | 15.48 | 15.6 | 15.6 | -0.34 (-2.13%) | 3,940,779 |
| 25 Jan 2019 | CNY | 15.55 | 16.49 | 15.41 | 15.94 | 15.94 | +0.15 (+0.95%) | 6,403,991 |
| 24 Jan 2019 | CNY | 14.99 | 16.3 | 14.81 | 15.79 | 15.79 | +0.92 (+6.19%) | 5,970,756 |
| 23 Jan 2019 | CNY | 15.37 | 15.38 | 14.73 | 14.87 | 14.87 | -0.45 (-2.94%) | 2,598,650 |
| 22 Jan 2019 | CNY | 15.83 | 15.83 | 15.11 | 15.32 | 15.32 | -0.52 (-3.28%) | 3,039,210 |
| 21 Jan 2019 | CNY | 15.15 | 16.11 | 15.03 | 15.84 | 15.84 | +0.69 (+4.55%) | 3,397,670 |
