| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 16.47 | 17.3 | 16.41 | 17.18 | 17.18 | +0.6 (+3.62%) | 1,841,915 |
| 4 Mar 2019 | CNY | 16.4 | 17.15 | 16.35 | 16.58 | 16.58 | +0.22 (+1.34%) | 2,432,243 |
| 1 Mar 2019 | CNY | 16.16 | 16.39 | 16.16 | 16.36 | 16.36 | +0.11 (+0.68%) | 909,217 |
| 28 Feb 2019 | CNY | 16 | 16.33 | 15.93 | 16.25 | 16.25 | +0.22 (+1.37%) | 866,460 |
| 27 Feb 2019 | CNY | 16.24 | 16.44 | 15.86 | 16.03 | 16.03 | -0.19 (-1.17%) | 1,455,579 |
| 26 Feb 2019 | CNY | 16.3 | 16.51 | 16.03 | 16.22 | 16.22 | -0.07 (-0.43%) | 2,196,662 |
| 25 Feb 2019 | CNY | 15.46 | 16.33 | 15.46 | 16.29 | 16.29 | +0.86 (+5.57%) | 2,240,094 |
| 22 Feb 2019 | CNY | 15.15 | 15.52 | 15.15 | 15.43 | 15.43 | +0.29 (+1.92%) | 1,268,070 |
| 21 Feb 2019 | CNY | 15.3 | 15.35 | 15.02 | 15.14 | 15.14 | -0.19 (-1.24%) | 1,850,252 |
| 20 Feb 2019 | CNY | 16.04 | 16.04 | 15.21 | 15.33 | 15.33 | +0.45 (+3.02%) | 2,781,407 |
| 19 Feb 2019 | CNY | 14.95 | 15.19 | 14.74 | 14.88 | 14.88 | +0.06 (+0.40%) | 1,195,570 |
| 18 Feb 2019 | CNY | 14.46 | 14.84 | 14.46 | 14.82 | 14.82 | +0.39 (+2.70%) | 883,560 |
| 15 Feb 2019 | CNY | 14.28 | 14.69 | 14.1 | 14.43 | 14.43 | +0.04 (+0.28%) | 831,320 |
| 14 Feb 2019 | CNY | 14.37 | 14.49 | 14.13 | 14.39 | 14.39 | +0.02 (+0.14%) | 622,464 |
| 13 Feb 2019 | CNY | 14.17 | 14.42 | 14.1 | 14.37 | 14.37 | +0.24 (+1.70%) | 762,170 |
| 12 Feb 2019 | CNY | 13.95 | 14.19 | 13.9 | 14.13 | 14.13 | +0.18 (+1.29%) | 596,900 |
| 11 Feb 2019 | CNY | 13.55 | 13.98 | 13.51 | 13.95 | 13.95 | +0.35 (+2.57%) | 432,970 |
| 1 Feb 2019 | CNY | 13.36 | 13.68 | 13.3 | 13.6 | 13.6 | +0.38 (+2.87%) | 435,710 |
| 31 Jan 2019 | CNY | 13.65 | 13.83 | 13.09 | 13.22 | 13.22 | -0.43 (-3.15%) | 582,250 |
| 30 Jan 2019 | CNY | 13.76 | 13.91 | 13.61 | 13.65 | 13.65 | -0.11 (-0.80%) | 302,041 |
| 29 Jan 2019 | CNY | 14.25 | 14.25 | 13.61 | 13.76 | 13.76 | -0.49 (-3.44%) | 746,415 |
| 28 Jan 2019 | CNY | 14.65 | 14.77 | 14.2 | 14.25 | 14.25 | -0.25 (-1.72%) | 651,960 |
| 25 Jan 2019 | CNY | 14.59 | 14.83 | 14.5 | 14.5 | 14.5 | -0.08 (-0.55%) | 974,456 |
| 24 Jan 2019 | CNY | 14.41 | 14.63 | 14.4 | 14.58 | 14.58 | +0.06 (+0.41%) | 480,810 |
| 23 Jan 2019 | CNY | 14.47 | 14.56 | 14.42 | 14.52 | 14.52 | +0.08 (+0.55%) | 357,720 |
| 22 Jan 2019 | CNY | 14.51 | 14.64 | 14.41 | 14.44 | 14.44 | -0.18 (-1.23%) | 616,534 |
| 21 Jan 2019 | CNY | 14.7 | 14.7 | 14.5 | 14.62 | 14.62 | -0.02 (-0.14%) | 773,499 |
| 18 Jan 2019 | CNY | 14.56 | 14.88 | 14.33 | 14.64 | 14.64 | +0.08 (+0.55%) | 854,984 |
| 17 Jan 2019 | CNY | 14.49 | 14.62 | 14.44 | 14.56 | 14.56 | +0.03 (+0.21%) | 1,004,311 |
| 16 Jan 2019 | CNY | 14.46 | 14.62 | 14.3 | 14.53 | 14.53 | +0.14 (+0.97%) | 911,553 |
