| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 17.2473 | 17.8407 | 17.0879 | 17.6703 | 17.6703 | +0.209 (+1.20%) | 2,503,966 |
| 6 Mar 2019 | CNY | 17.2857 | 17.5165 | 16.9945 | 17.4615 | 17.4615 | +0.203 (+1.18%) | 1,848,441 |
| 5 Mar 2019 | CNY | 17.1978 | 17.3517 | 16.9231 | 17.2582 | 17.2582 | +0.016 (+0.10%) | 2,091,937 |
| 4 Mar 2019 | CNY | 16.6539 | 17.5824 | 16.6539 | 17.2418 | 17.2418 | +0.473 (+2.82%) | 2,947,437 |
| 1 Mar 2019 | CNY | 17.1923 | 17.1923 | 16.6758 | 16.7692 | 16.7692 | -0.374 (-2.18%) | 1,448,741 |
| 28 Feb 2019 | CNY | 16.5385 | 17.2363 | 16.5385 | 17.1429 | 17.1429 | +0.615 (+3.72%) | 1,621,181 |
| 27 Feb 2019 | CNY | 16.5165 | 16.8736 | 16.2418 | 16.5275 | 16.5275 | +0.011 (+0.07%) | 705,928 |
| 26 Feb 2019 | CNY | 16.8132 | 17.3846 | 16.4835 | 16.5165 | 16.5165 | -0.308 (-1.83%) | 2,737,294 |
| 25 Feb 2019 | CNY | 16.3187 | 17.1264 | 16.2308 | 16.8242 | 16.8242 | +0.615 (+3.80%) | 2,839,958 |
| 22 Feb 2019 | CNY | 15.4835 | 16.3571 | 15.2802 | 16.2088 | 16.2088 | +0.775 (+5.02%) | 3,128,487 |
| 21 Feb 2019 | CNY | 15.1703 | 15.6868 | 15.1264 | 15.4341 | 15.4341 | +0.269 (+1.78%) | 1,915,033 |
| 20 Feb 2019 | CNY | 15.4066 | 15.6539 | 15.0659 | 15.1648 | 15.1648 | -0.39 (-2.51%) | 1,651,508 |
| 19 Feb 2019 | CNY | 15.5934 | 15.7967 | 15.2747 | 15.5549 | 15.5549 | +0.104 (+0.68%) | 2,062,527 |
| 18 Feb 2019 | CNY | 15.2363 | 15.8242 | 15.2363 | 15.4506 | 15.4506 | +0.242 (+1.59%) | 1,940,667 |
| 15 Feb 2019 | CNY | 15.3187 | 15.4506 | 15.0659 | 15.2088 | 15.2088 | -0.11 (-0.72%) | 1,938,563 |
| 14 Feb 2019 | CNY | 15.5495 | 15.5495 | 14.9835 | 15.3187 | 15.3187 | +0.022 (+0.14%) | 1,103,584 |
| 13 Feb 2019 | CNY | 15.3736 | 15.522 | 14.8956 | 15.2967 | 15.2967 | +0.077 (+0.51%) | 1,506,062 |
| 12 Feb 2019 | CNY | 14.8571 | 15.6539 | 14.6593 | 15.2198 | 15.2198 | +0.385 (+2.59%) | 2,188,018 |
| 11 Feb 2019 | CNY | 14.2143 | 14.9835 | 14.2143 | 14.8352 | 14.8352 | +0.599 (+4.21%) | 1,701,179 |
| 1 Feb 2019 | CNY | 13.8187 | 14.4176 | 13.7528 | 14.2363 | 14.2363 | +0.462 (+3.35%) | 1,063,688 |
| 31 Jan 2019 | CNY | 14.478 | 14.6703 | 13.6813 | 13.7747 | 13.7747 | -0.846 (-5.79%) | 1,991,416 |
| 30 Jan 2019 | CNY | 14.9396 | 14.9725 | 14.6209 | 14.6209 | 14.6209 | -0.489 (-3.24%) | 1,494,584 |
| 29 Jan 2019 | CNY | 14.6813 | 15.2308 | 14.2692 | 15.1099 | 15.1099 | +0.357 (+2.42%) | 2,371,611 |
| 28 Jan 2019 | CNY | 14.9615 | 14.9615 | 14.3901 | 14.7528 | 14.7528 | -0.016 (-0.11%) | 2,392,814 |
| 25 Jan 2019 | CNY | 14.3791 | 14.8407 | 14.2473 | 14.7692 | 14.7692 | +0.483 (+3.38%) | 2,002,671 |
| 24 Jan 2019 | CNY | 13.9011 | 14.2967 | 13.8571 | 14.2857 | 14.2857 | +0.22 (+1.56%) | 1,106,294 |
| 23 Jan 2019 | CNY | 13.9451 | 14.0879 | 13.7802 | 14.0659 | 14.0659 | 0.0 (0.0%) | 1,206,811 |
| 22 Jan 2019 | CNY | 14.4506 | 14.6648 | 13.7692 | 14.0659 | 14.0659 | -0.494 (-3.40%) | 4,552,240 |
| 21 Jan 2019 | CNY | 14.4286 | 14.7253 | 14.0495 | 14.5604 | 14.5604 | +0.132 (+0.91%) | 1,033,579 |
| 18 Jan 2019 | CNY | 14.2308 | 14.5549 | 14.0165 | 14.4286 | 14.4286 | +0.308 (+2.18%) | 1,465,747 |
