| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 20.06 | 20.45 | 20 | 20.18 | 20.18 | +0.11 (+0.55%) | 824,500 |
| 27 Feb 2019 | CNY | 19.88 | 20.23 | 19.8 | 20.07 | 20.07 | +0.19 (+0.96%) | 1,288,808 |
| 26 Feb 2019 | CNY | 20 | 20.38 | 19.5 | 19.88 | 19.88 | -0.08 (-0.40%) | 1,593,762 |
| 25 Feb 2019 | CNY | 19.1 | 20 | 19.1 | 19.96 | 19.96 | +0.7 (+3.63%) | 2,136,518 |
| 22 Feb 2019 | CNY | 19 | 19.27 | 18.86 | 19.26 | 19.26 | +0.16 (+0.84%) | 833,977 |
| 21 Feb 2019 | CNY | 19.18 | 19.8 | 18.88 | 19.1 | 19.1 | -0.41 (-2.10%) | 1,079,062 |
| 20 Feb 2019 | CNY | 19.8 | 20.49 | 19.27 | 19.51 | 19.51 | +0.28 (+1.46%) | 1,809,772 |
| 19 Feb 2019 | CNY | 19.26 | 19.34 | 18.7 | 19.23 | 19.23 | +0.24 (+1.26%) | 570,457 |
| 18 Feb 2019 | CNY | 18.52 | 19.29 | 18.51 | 18.99 | 18.99 | +0.48 (+2.59%) | 466,800 |
| 15 Feb 2019 | CNY | 18.66 | 18.77 | 18.49 | 18.51 | 18.51 | -0.15 (-0.80%) | 242,800 |
| 14 Feb 2019 | CNY | 18.8 | 18.8 | 18.51 | 18.66 | 18.66 | -0.14 (-0.74%) | 444,800 |
| 13 Feb 2019 | CNY | 17.92 | 18.83 | 17.92 | 18.8 | 18.8 | +0.64 (+3.52%) | 767,883 |
| 12 Feb 2019 | CNY | 17.9 | 18.29 | 17.66 | 18.16 | 18.16 | +0.26 (+1.45%) | 227,400 |
| 11 Feb 2019 | CNY | 17.51 | 17.9 | 17.45 | 17.9 | 17.9 | +0.57 (+3.29%) | 250,000 |
| 1 Feb 2019 | CNY | 16.99 | 17.48 | 16.8 | 17.33 | 17.33 | +0.6 (+3.59%) | 293,833 |
| 31 Jan 2019 | CNY | 17.82 | 17.82 | 16.57 | 16.73 | 16.73 | -0.83 (-4.73%) | 498,733 |
| 30 Jan 2019 | CNY | 17.28 | 17.73 | 17.27 | 17.56 | 17.56 | -0.11 (-0.62%) | 220,000 |
| 29 Jan 2019 | CNY | 18.21 | 18.42 | 17.53 | 17.67 | 17.67 | -0.61 (-3.34%) | 369,310 |
| 28 Jan 2019 | CNY | 18.45 | 18.97 | 18.23 | 18.28 | 18.28 | -0.17 (-0.92%) | 341,448 |
| 25 Jan 2019 | CNY | 18.92 | 19 | 18.43 | 18.45 | 18.45 | -0.47 (-2.48%) | 358,085 |
| 24 Jan 2019 | CNY | 18.81 | 19.03 | 18.59 | 18.92 | 18.92 | +0.04 (+0.21%) | 494,900 |
| 23 Jan 2019 | CNY | 19.09 | 19.25 | 18.75 | 18.88 | 18.88 | -0.19 (-1.00%) | 298,700 |
| 22 Jan 2019 | CNY | 19.47 | 19.5 | 18.89 | 19.07 | 19.07 | -0.4 (-2.05%) | 315,000 |
| 21 Jan 2019 | CNY | 19 | 19.49 | 18.28 | 19.47 | 19.47 | +0.55 (+2.91%) | 436,100 |
| 18 Jan 2019 | CNY | 18.82 | 19.12 | 18.58 | 18.92 | 18.92 | +0.14 (+0.75%) | 523,000 |
| 17 Jan 2019 | CNY | 19.21 | 19.45 | 18.69 | 18.78 | 18.78 | -0.55 (-2.85%) | 379,000 |
| 16 Jan 2019 | CNY | 19.42 | 19.58 | 19.14 | 19.33 | 19.33 | -0.01 (-0.05%) | 354,685 |
| 15 Jan 2019 | CNY | 18.88 | 19.41 | 18.88 | 19.34 | 19.34 | +0.17 (+0.89%) | 387,148 |
| 14 Jan 2019 | CNY | 19.24 | 19.38 | 19.06 | 19.17 | 19.17 | -0.03 (-0.16%) | 425,300 |
| 11 Jan 2019 | CNY | 19.05 | 19.22 | 18.79 | 19.2 | 19.2 | +0.34 (+1.80%) | 557,204 |
