| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 20.17 | 20.88 | 19.95 | 20.62 | 20.62 | +0.35 (+1.73%) | 2,468,653 |
| 6 Mar 2019 | CNY | 19.91 | 20.35 | 19.61 | 20.27 | 20.27 | +0.4 (+2.01%) | 2,101,235 |
| 5 Mar 2019 | CNY | 19.59 | 19.9 | 19.31 | 19.87 | 19.87 | +0.27 (+1.38%) | 1,436,099 |
| 4 Mar 2019 | CNY | 19.47 | 19.95 | 19.4 | 19.6 | 19.6 | +0.24 (+1.24%) | 1,781,635 |
| 1 Mar 2019 | CNY | 19.22 | 19.5 | 19.22 | 19.36 | 19.36 | -0.06 (-0.31%) | 823,240 |
| 28 Feb 2019 | CNY | 19.15 | 19.5 | 19.11 | 19.42 | 19.42 | +0.28 (+1.46%) | 1,107,100 |
| 27 Feb 2019 | CNY | 19.16 | 19.47 | 19.09 | 19.14 | 19.14 | -0.15 (-0.78%) | 1,193,402 |
| 26 Feb 2019 | CNY | 19.47 | 19.58 | 19.05 | 19.29 | 19.29 | -0.14 (-0.72%) | 2,076,100 |
| 25 Feb 2019 | CNY | 18.9 | 19.48 | 18.88 | 19.43 | 19.43 | +0.7 (+3.74%) | 1,897,450 |
| 22 Feb 2019 | CNY | 18.52 | 18.78 | 18.5 | 18.73 | 18.73 | +0.09 (+0.48%) | 895,500 |
| 21 Feb 2019 | CNY | 18.87 | 18.97 | 18.6 | 18.64 | 18.64 | -0.07 (-0.37%) | 1,006,581 |
| 20 Feb 2019 | CNY | 18.67 | 18.91 | 18.54 | 18.71 | 18.71 | -0.21 (-1.11%) | 1,430,200 |
| 19 Feb 2019 | CNY | 20.01 | 20.03 | 18.88 | 18.92 | 18.92 | +0.2 (+1.07%) | 3,089,800 |
| 18 Feb 2019 | CNY | 18.5 | 18.74 | 18.38 | 18.72 | 18.72 | +0.44 (+2.41%) | 1,130,425 |
| 15 Feb 2019 | CNY | 18.38 | 18.38 | 18.17 | 18.28 | 18.28 | +0.02 (+0.11%) | 774,602 |
| 14 Feb 2019 | CNY | 18.29 | 18.46 | 18.16 | 18.26 | 18.26 | -0.01 (-0.05%) | 950,002 |
| 13 Feb 2019 | CNY | 17.59 | 18.46 | 17.53 | 18.27 | 18.27 | +0.6 (+3.40%) | 1,309,125 |
| 12 Feb 2019 | CNY | 17.32 | 17.98 | 17.15 | 17.67 | 17.67 | +0.34 (+1.96%) | 730,900 |
| 11 Feb 2019 | CNY | 16.77 | 17.34 | 16.77 | 17.33 | 17.33 | +0.46 (+2.73%) | 573,794 |
| 1 Feb 2019 | CNY | 16.5 | 16.97 | 16.5 | 16.87 | 16.87 | +0.37 (+2.24%) | 390,500 |
| 31 Jan 2019 | CNY | 17.1 | 17.1 | 16.4 | 16.5 | 16.5 | -0.25 (-1.49%) | 572,348 |
| 30 Jan 2019 | CNY | 16.98 | 17.28 | 16.68 | 16.75 | 16.75 | -0.31 (-1.82%) | 493,900 |
| 29 Jan 2019 | CNY | 18.12 | 18.14 | 16.55 | 17.06 | 17.06 | -1.14 (-6.26%) | 1,043,142 |
| 28 Jan 2019 | CNY | 18.44 | 18.58 | 18.18 | 18.2 | 18.2 | -0.2 (-1.09%) | 535,200 |
| 25 Jan 2019 | CNY | 18.63 | 18.94 | 18.4 | 18.4 | 18.4 | -0.22 (-1.18%) | 771,699 |
| 24 Jan 2019 | CNY | 18.59 | 18.73 | 18.46 | 18.62 | 18.62 | +0.11 (+0.59%) | 629,994 |
| 23 Jan 2019 | CNY | 18.5 | 18.64 | 18.42 | 18.51 | 18.51 | -0.09 (-0.48%) | 476,193 |
| 22 Jan 2019 | CNY | 18.58 | 18.64 | 18.46 | 18.6 | 18.6 | +0.04 (+0.22%) | 577,294 |
| 21 Jan 2019 | CNY | 18.38 | 18.65 | 18.38 | 18.56 | 18.56 | +0.2 (+1.09%) | 513,948 |
| 18 Jan 2019 | CNY | 18.38 | 18.47 | 18.18 | 18.36 | 18.36 | +0.16 (+0.88%) | 524,400 |
