| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 12.53 | 12.73 | 12.31 | 12.43 | 12.43 | -0.08 (-0.64%) | 4,674,636 |
| 27 Feb 2019 | CNY | 12.59 | 12.98 | 12.4 | 12.51 | 12.51 | -0.08 (-0.64%) | 8,197,520 |
| 26 Feb 2019 | CNY | 12.48 | 12.77 | 12.32 | 12.59 | 12.59 | +0.13 (+1.04%) | 8,554,585 |
| 25 Feb 2019 | CNY | 12.3 | 12.59 | 12 | 12.46 | 12.46 | +0.52 (+4.36%) | 8,266,836 |
| 22 Feb 2019 | CNY | 11.84 | 11.98 | 11.68 | 11.94 | 11.94 | 0.0 (0.0%) | 4,509,970 |
| 21 Feb 2019 | CNY | 12.1 | 12.37 | 11.83 | 11.94 | 11.94 | -0.2 (-1.65%) | 7,612,636 |
| 20 Feb 2019 | CNY | 11.48 | 12.61 | 11.44 | 12.14 | 12.14 | +0.68 (+5.93%) | 10,623,981 |
| 19 Feb 2019 | CNY | 11.35 | 11.52 | 11.23 | 11.46 | 11.46 | +0.11 (+0.97%) | 3,651,678 |
| 18 Feb 2019 | CNY | 11.09 | 11.37 | 11.09 | 11.35 | 11.35 | +0.31 (+2.81%) | 3,887,031 |
| 15 Feb 2019 | CNY | 11.18 | 11.21 | 11.03 | 11.04 | 11.04 | -0.09 (-0.81%) | 2,649,999 |
| 14 Feb 2019 | CNY | 11.01 | 11.21 | 10.91 | 11.13 | 11.13 | +0.25 (+2.30%) | 4,205,006 |
| 13 Feb 2019 | CNY | 10.61 | 10.88 | 10.58 | 10.88 | 10.88 | +0.27 (+2.54%) | 3,694,301 |
| 12 Feb 2019 | CNY | 10.52 | 10.74 | 10.52 | 10.61 | 10.61 | +0.1 (+0.95%) | 2,718,700 |
| 11 Feb 2019 | CNY | 10.22 | 10.55 | 10.17 | 10.51 | 10.51 | +0.27 (+2.64%) | 2,743,959 |
| 1 Feb 2019 | CNY | 10.1 | 10.29 | 9.82 | 10.24 | 10.24 | +0.14 (+1.39%) | 5,027,936 |
| 31 Jan 2019 | CNY | 11.22 | 11.39 | 10.1 | 10.1 | 10.1 | -1.12 (-9.98%) | 9,180,161 |
| 30 Jan 2019 | CNY | 11.49 | 11.54 | 11.21 | 11.22 | 11.22 | -0.29 (-2.52%) | 2,041,138 |
| 29 Jan 2019 | CNY | 11.8 | 11.85 | 11.33 | 11.51 | 11.51 | -0.2 (-1.71%) | 2,153,700 |
| 28 Jan 2019 | CNY | 12 | 12.09 | 11.69 | 11.71 | 11.71 | -0.21 (-1.76%) | 2,269,633 |
| 25 Jan 2019 | CNY | 11.87 | 12.01 | 11.85 | 11.92 | 11.92 | +0.04 (+0.34%) | 1,635,029 |
| 24 Jan 2019 | CNY | 11.91 | 11.94 | 11.76 | 11.88 | 11.88 | -0.02 (-0.17%) | 1,864,763 |
| 23 Jan 2019 | CNY | 11.9 | 11.97 | 11.84 | 11.9 | 11.9 | 0.0 (0.0%) | 1,153,963 |
| 22 Jan 2019 | CNY | 12.08 | 12.11 | 11.89 | 11.9 | 11.9 | -0.17 (-1.41%) | 1,651,709 |
| 21 Jan 2019 | CNY | 11.99 | 12.11 | 11.95 | 12.07 | 12.07 | +0.05 (+0.42%) | 1,532,600 |
| 18 Jan 2019 | CNY | 12.1 | 12.1 | 11.8 | 12.02 | 12.02 | +0.01 (+0.08%) | 2,947,569 |
| 17 Jan 2019 | CNY | 12.28 | 12.28 | 11.96 | 12.01 | 12.01 | -0.27 (-2.20%) | 2,769,746 |
| 16 Jan 2019 | CNY | 12.18 | 12.34 | 12.15 | 12.28 | 12.28 | +0.12 (+0.99%) | 2,745,487 |
| 15 Jan 2019 | CNY | 12.08 | 12.18 | 12.05 | 12.16 | 12.16 | +0.07 (+0.58%) | 2,572,510 |
| 14 Jan 2019 | CNY | 12.2 | 12.26 | 12.06 | 12.09 | 12.09 | -0.16 (-1.31%) | 2,254,070 |
| 11 Jan 2019 | CNY | 12.18 | 12.3 | 12.12 | 12.25 | 12.25 | +0.08 (+0.66%) | 1,931,636 |
