| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 16.67 | 16.69 | 15.96 | 16.16 | 16.16 | -0.4 (-2.42%) | 7,847,806 |
| 26 Feb 2019 | CNY | 17.26 | 17.26 | 16.31 | 16.56 | 16.56 | -0.94 (-5.37%) | 13,096,674 |
| 25 Feb 2019 | CNY | 17.01 | 17.53 | 16.9 | 17.5 | 17.5 | +0.69 (+4.10%) | 7,030,805 |
| 22 Feb 2019 | CNY | 16.22 | 16.96 | 16.22 | 16.81 | 16.81 | +0.49 (+3.00%) | 5,450,741 |
| 21 Feb 2019 | CNY | 16.48 | 16.73 | 16.18 | 16.32 | 16.32 | -0.21 (-1.27%) | 7,125,471 |
| 20 Feb 2019 | CNY | 15.72 | 16.74 | 15.57 | 16.53 | 16.53 | +0.73 (+4.62%) | 9,205,480 |
| 19 Feb 2019 | CNY | 15.92 | 16.5 | 15.73 | 15.8 | 15.8 | -0.13 (-0.82%) | 12,132,022 |
| 18 Feb 2019 | CNY | 15.55 | 15.99 | 15.55 | 15.93 | 15.93 | +0.3 (+1.92%) | 9,905,776 |
| 15 Feb 2019 | CNY | 15.89 | 15.89 | 15.53 | 15.63 | 15.63 | -0.26 (-1.64%) | 5,404,003 |
| 14 Feb 2019 | CNY | 15.97 | 16.05 | 15.8 | 15.89 | 15.89 | -0.08 (-0.50%) | 3,412,002 |
| 13 Feb 2019 | CNY | 15.82 | 16.12 | 15.76 | 15.97 | 15.97 | +0.12 (+0.76%) | 4,843,110 |
| 12 Feb 2019 | CNY | 15.77 | 15.95 | 15.68 | 15.85 | 15.85 | 0.0 (0.0%) | 4,157,202 |
| 11 Feb 2019 | CNY | 15.23 | 15.93 | 15.14 | 15.85 | 15.85 | +0.61 (+4.00%) | 5,357,856 |
| 1 Feb 2019 | CNY | 14.95 | 15.33 | 14.95 | 15.24 | 15.24 | +0.24 (+1.60%) | 2,755,417 |
| 31 Jan 2019 | CNY | 15.01 | 15.16 | 14.85 | 15 | 15 | -0.01 (-0.07%) | 2,795,558 |
| 30 Jan 2019 | CNY | 15.36 | 15.39 | 14.91 | 15.01 | 15.01 | -0.43 (-2.78%) | 3,994,500 |
| 29 Jan 2019 | CNY | 14.94 | 15.5 | 14.82 | 15.44 | 15.44 | +0.49 (+3.28%) | 4,614,033 |
| 28 Jan 2019 | CNY | 15.3 | 15.33 | 14.78 | 14.95 | 14.95 | -0.21 (-1.39%) | 2,923,957 |
| 25 Jan 2019 | CNY | 15.2 | 15.46 | 15.07 | 15.16 | 15.16 | -0.09 (-0.59%) | 3,581,229 |
| 24 Jan 2019 | CNY | 14.95 | 15.3 | 14.86 | 15.25 | 15.25 | +0.28 (+1.87%) | 4,770,940 |
| 23 Jan 2019 | CNY | 14.67 | 15.14 | 14.58 | 14.97 | 14.97 | +0.32 (+2.18%) | 4,000,750 |
| 22 Jan 2019 | CNY | 14.87 | 15.02 | 14.55 | 14.65 | 14.65 | -0.37 (-2.46%) | 5,950,375 |
| 21 Jan 2019 | CNY | 15.18 | 15.25 | 14.78 | 15.02 | 15.02 | 0.0 (0.0%) | 3,350,960 |
| 18 Jan 2019 | CNY | 14.9 | 15.14 | 14.73 | 15.02 | 15.02 | +0.14 (+0.94%) | 3,566,907 |
| 17 Jan 2019 | CNY | 14.92 | 15.1 | 14.82 | 14.88 | 14.88 | -0.03 (-0.20%) | 2,301,950 |
| 16 Jan 2019 | CNY | 15.16 | 15.31 | 14.8 | 14.91 | 14.91 | -0.12 (-0.80%) | 3,535,270 |
| 15 Jan 2019 | CNY | 14.85 | 15.25 | 14.82 | 15.03 | 15.03 | +0.14 (+0.94%) | 3,561,705 |
| 14 Jan 2019 | CNY | 14.75 | 15.04 | 14.62 | 14.89 | 14.89 | +0.16 (+1.09%) | 4,246,982 |
| 11 Jan 2019 | CNY | 14.39 | 14.75 | 14.27 | 14.73 | 14.73 | +0.39 (+2.72%) | 4,185,515 |
| 10 Jan 2019 | CNY | 14.3 | 14.58 | 14.3 | 14.34 | 14.34 | -0.04 (-0.28%) | 2,468,640 |
