| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2019 | CNY | 16.6846 | 17.5692 | 16.6154 | 17.4846 | 17.4846 | +0.838 (+5.04%) | 10,103,362 |
| 22 Feb 2019 | CNY | 16.3539 | 16.6692 | 16.2077 | 16.6462 | 16.6462 | +0.277 (+1.69%) | 6,043,172 |
| 21 Feb 2019 | CNY | 16.5231 | 16.8 | 16.2462 | 16.3692 | 16.3692 | -0.246 (-1.48%) | 7,033,031 |
| 20 Feb 2019 | CNY | 16.5615 | 16.6154 | 16.2462 | 16.6154 | 16.6154 | +0.069 (+0.42%) | 4,366,003 |
| 19 Feb 2019 | CNY | 16.7692 | 16.8462 | 16.3692 | 16.5462 | 16.5462 | -0.223 (-1.33%) | 5,853,783 |
| 18 Feb 2019 | CNY | 16.3231 | 16.8077 | 16.2462 | 16.7692 | 16.7692 | +0.531 (+3.27%) | 5,879,447 |
| 15 Feb 2019 | CNY | 16.2308 | 16.4231 | 16.2077 | 16.2385 | 16.2385 | -0.085 (-0.52%) | 4,354,777 |
| 14 Feb 2019 | CNY | 16.2 | 16.5385 | 16.0846 | 16.3231 | 16.3231 | +0.038 (+0.24%) | 4,979,674 |
| 13 Feb 2019 | CNY | 16.2231 | 16.3692 | 15.9692 | 16.2846 | 16.2846 | +0.092 (+0.57%) | 6,377,198 |
| 12 Feb 2019 | CNY | 15.8462 | 16.2462 | 15.6769 | 16.1923 | 16.1923 | +0.346 (+2.18%) | 6,103,758 |
| 11 Feb 2019 | CNY | 15.4308 | 15.8923 | 15.3846 | 15.8462 | 15.8462 | +0.469 (+3.05%) | 3,693,963 |
| 1 Feb 2019 | CNY | 15.1308 | 15.4154 | 14.9923 | 15.3769 | 15.3769 | +0.477 (+3.20%) | 3,136,919 |
| 31 Jan 2019 | CNY | 15.4769 | 15.6846 | 14.7692 | 14.9 | 14.9 | -0.577 (-3.73%) | 5,660,101 |
| 30 Jan 2019 | CNY | 15.9077 | 16.2462 | 15.3923 | 15.4769 | 15.4769 | -0.477 (-2.99%) | 4,841,392 |
| 29 Jan 2019 | CNY | 16.7308 | 16.8769 | 15.5539 | 15.9539 | 15.9539 | -0.977 (-5.77%) | 7,501,681 |
| 28 Jan 2019 | CNY | 17.3077 | 17.3615 | 16.8308 | 16.9308 | 16.9308 | -0.162 (-0.94%) | 5,279,914 |
| 25 Jan 2019 | CNY | 17.5308 | 17.9231 | 16.7769 | 17.0923 | 17.0923 | -1.038 (-5.73%) | 10,306,775 |
| 24 Jan 2019 | CNY | 18.1846 | 19 | 18 | 18.1308 | 18.1308 | -0.138 (-0.76%) | 14,622,969 |
| 23 Jan 2019 | CNY | 17.9462 | 18.4154 | 17.7692 | 18.2692 | 18.2692 | 0.0 (0.0%) | 12,240,906 |
| 22 Jan 2019 | CNY | 17.3308 | 18.7615 | 17.3154 | 18.2692 | 18.2692 | +0.731 (+4.17%) | 18,020,943 |
| 21 Jan 2019 | CNY | 18.4462 | 18.4462 | 17.1154 | 17.5385 | 17.5385 | +1.208 (+7.40%) | 17,857,019 |
| 17 Jan 2019 | CNY | 16.6615 | 16.7615 | 16.2308 | 16.3308 | 16.3308 | -0.431 (-2.57%) | 5,385,472 |
| 16 Jan 2019 | CNY | 16.8154 | 17.1154 | 16.7231 | 16.7615 | 16.7615 | +0.108 (+0.65%) | 6,890,469 |
| 15 Jan 2019 | CNY | 16.4462 | 16.7462 | 16.2308 | 16.6539 | 16.6539 | +0.023 (+0.14%) | 6,062,135 |
| 14 Jan 2019 | CNY | 17.6539 | 17.6539 | 16.2923 | 16.6308 | 16.6308 | -0.231 (-1.37%) | 10,107,493 |
| 11 Jan 2019 | CNY | 16.1462 | 17.2231 | 16.0846 | 16.8615 | 16.8615 | +0.746 (+4.63%) | 11,677,025 |
| 10 Jan 2019 | CNY | 15.9692 | 16.3077 | 15.7923 | 16.1154 | 16.1154 | +0.162 (+1.01%) | 5,463,623 |
| 9 Jan 2019 | CNY | 15.8385 | 16.4231 | 15.8231 | 15.9539 | 15.9539 | +0.146 (+0.92%) | 6,732,376 |
| 8 Jan 2019 | CNY | 15.9539 | 16.1 | 15.7462 | 15.8077 | 15.8077 | -0.162 (-1.01%) | 4,238,287 |
| 7 Jan 2019 | CNY | 15.2308 | 16.1154 | 15.2308 | 15.9692 | 15.9692 | +0.138 (+0.87%) | 4,738,045 |
