| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 16.75 | 17.15 | 16.15 | 16.2 | 16.2 | -1.01 (-5.87%) | 4,412,305 |
| 7 Mar 2019 | CNY | 17.27 | 17.49 | 16.96 | 17.21 | 17.21 | -0.24 (-1.38%) | 5,202,422 |
| 6 Mar 2019 | CNY | 17.16 | 17.5 | 16.6 | 17.45 | 17.45 | +0.22 (+1.28%) | 6,796,719 |
| 5 Mar 2019 | CNY | 17.2 | 17.3 | 16.8 | 17.23 | 17.23 | -0.08 (-0.46%) | 5,284,512 |
| 4 Mar 2019 | CNY | 17.05 | 17.98 | 16.6 | 17.31 | 17.31 | +0.18 (+1.05%) | 8,342,589 |
| 1 Mar 2019 | CNY | 16.87 | 17.59 | 16.1 | 17.13 | 17.13 | +0.33 (+1.96%) | 8,447,265 |
| 28 Feb 2019 | CNY | 15.82 | 16.87 | 15.75 | 16.8 | 16.8 | +0.97 (+6.13%) | 7,156,190 |
| 27 Feb 2019 | CNY | 15.6 | 16.4 | 15.41 | 15.83 | 15.83 | +0.28 (+1.80%) | 7,546,262 |
| 26 Feb 2019 | CNY | 15.14 | 16.24 | 15.14 | 15.55 | 15.55 | +0.41 (+2.71%) | 8,454,324 |
| 25 Feb 2019 | CNY | 14.3 | 15.48 | 14.27 | 15.14 | 15.14 | +0.92 (+6.47%) | 7,538,749 |
| 22 Feb 2019 | CNY | 13.78 | 14.24 | 13.78 | 14.22 | 14.22 | +0.43 (+3.12%) | 4,147,379 |
| 21 Feb 2019 | CNY | 14.2 | 14.28 | 13.72 | 13.79 | 13.79 | -0.36 (-2.54%) | 4,749,548 |
| 20 Feb 2019 | CNY | 14.29 | 14.47 | 13.89 | 14.15 | 14.15 | -0.23 (-1.60%) | 3,625,538 |
| 19 Feb 2019 | CNY | 14.41 | 14.63 | 14.15 | 14.38 | 14.38 | -0.03 (-0.21%) | 4,575,920 |
| 18 Feb 2019 | CNY | 13.97 | 14.68 | 13.91 | 14.41 | 14.41 | +0.51 (+3.67%) | 5,446,199 |
| 15 Feb 2019 | CNY | 14.17 | 14.17 | 13.82 | 13.9 | 13.9 | -0.11 (-0.79%) | 3,708,216 |
| 14 Feb 2019 | CNY | 14.2 | 14.2 | 13.89 | 14.01 | 14.01 | -0.2 (-1.41%) | 4,018,047 |
| 13 Feb 2019 | CNY | 13.87 | 14.45 | 13.65 | 14.21 | 14.21 | +0.25 (+1.79%) | 6,595,073 |
| 12 Feb 2019 | CNY | 13.83 | 14.18 | 13.73 | 13.96 | 13.96 | -0.02 (-0.14%) | 5,835,185 |
| 11 Feb 2019 | CNY | 13.35 | 14.25 | 13.16 | 13.98 | 13.98 | +0.53 (+3.94%) | 7,897,436 |
| 1 Feb 2019 | CNY | 12.52 | 13.58 | 12.52 | 13.45 | 13.45 | +1 (+8.03%) | 6,174,995 |
| 31 Jan 2019 | CNY | 13.05 | 13.45 | 12.27 | 12.45 | 12.45 | -0.52 (-4.01%) | 6,143,085 |
| 30 Jan 2019 | CNY | 11.55 | 12.97 | 11.55 | 12.97 | 12.97 | +1.18 (+10.01%) | 5,206,244 |
| 29 Jan 2019 | CNY | 12.77 | 12.77 | 11.46 | 11.79 | 11.79 | -0.94 (-7.38%) | 5,762,871 |
| 28 Jan 2019 | CNY | 12.5 | 13.5 | 12.5 | 12.73 | 12.73 | +0.3 (+2.41%) | 4,867,726 |
| 25 Jan 2019 | CNY | 12.81 | 12.9 | 12.39 | 12.43 | 12.43 | -0.38 (-2.97%) | 2,799,006 |
| 24 Jan 2019 | CNY | 12.89 | 13.08 | 12.78 | 12.81 | 12.81 | -0.08 (-0.62%) | 2,424,804 |
| 23 Jan 2019 | CNY | 13.03 | 13.06 | 12.8 | 12.89 | 12.89 | -0.12 (-0.92%) | 2,000,745 |
| 22 Jan 2019 | CNY | 13.21 | 13.33 | 12.85 | 13.01 | 13.01 | -0.29 (-2.18%) | 3,017,916 |
| 21 Jan 2019 | CNY | 12.97 | 13.59 | 12.9 | 13.3 | 13.3 | +0.35 (+2.70%) | 4,149,053 |
