| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 14.14 | 14.18 | 14.03 | 14.07 | 14.07 | -0.08 (-0.57%) | 1,549,135 |
| 27 Feb 2019 | CNY | 14.06 | 14.2 | 14.02 | 14.15 | 14.15 | +0.05 (+0.35%) | 2,414,180 |
| 26 Feb 2019 | CNY | 14.13 | 14.25 | 14.04 | 14.1 | 14.1 | -0.07 (-0.49%) | 3,693,754 |
| 25 Feb 2019 | CNY | 13.85 | 14.21 | 13.84 | 14.17 | 14.17 | +0.34 (+2.46%) | 4,290,766 |
| 22 Feb 2019 | CNY | 13.8 | 13.85 | 13.71 | 13.83 | 13.83 | +0.03 (+0.22%) | 1,522,098 |
| 21 Feb 2019 | CNY | 13.83 | 13.87 | 13.78 | 13.8 | 13.8 | -0.03 (-0.22%) | 1,588,911 |
| 20 Feb 2019 | CNY | 13.87 | 13.93 | 13.77 | 13.83 | 13.83 | -0.04 (-0.29%) | 1,081,996 |
| 19 Feb 2019 | CNY | 13.95 | 13.95 | 13.82 | 13.87 | 13.87 | -0.08 (-0.57%) | 1,315,473 |
| 18 Feb 2019 | CNY | 13.83 | 13.96 | 13.79 | 13.95 | 13.95 | +0.18 (+1.31%) | 1,486,347 |
| 15 Feb 2019 | CNY | 13.75 | 13.91 | 13.75 | 13.77 | 13.77 | -0.07 (-0.51%) | 1,138,062 |
| 14 Feb 2019 | CNY | 13.87 | 13.91 | 13.76 | 13.84 | 13.84 | -0.07 (-0.50%) | 1,338,915 |
| 13 Feb 2019 | CNY | 13.85 | 14.01 | 13.79 | 13.91 | 13.91 | +0.07 (+0.51%) | 1,791,606 |
| 12 Feb 2019 | CNY | 13.82 | 13.86 | 13.75 | 13.84 | 13.84 | +0.02 (+0.14%) | 1,033,102 |
| 11 Feb 2019 | CNY | 13.7 | 13.84 | 13.68 | 13.82 | 13.82 | +0.12 (+0.88%) | 1,323,205 |
| 1 Feb 2019 | CNY | 13.62 | 13.73 | 13.59 | 13.7 | 13.7 | +0.08 (+0.59%) | 711,516 |
| 31 Jan 2019 | CNY | 13.68 | 13.73 | 13.54 | 13.62 | 13.62 | +0.01 (+0.07%) | 1,014,689 |
| 30 Jan 2019 | CNY | 13.82 | 13.83 | 13.55 | 13.61 | 13.61 | -0.1 (-0.73%) | 1,138,216 |
| 29 Jan 2019 | CNY | 13.75 | 13.86 | 13.6 | 13.71 | 13.71 | +0.12 (+0.88%) | 1,911,724 |
| 28 Jan 2019 | CNY | 13.55 | 13.67 | 13.55 | 13.59 | 13.59 | +0.06 (+0.44%) | 747,040 |
| 25 Jan 2019 | CNY | 13.73 | 13.8 | 13.51 | 13.53 | 13.53 | -0.11 (-0.81%) | 909,283 |
| 24 Jan 2019 | CNY | 13.6 | 13.82 | 13.6 | 13.64 | 13.64 | +0.04 (+0.29%) | 1,068,488 |
| 23 Jan 2019 | CNY | 13.55 | 13.62 | 13.54 | 13.6 | 13.6 | +0.03 (+0.22%) | 448,523 |
| 22 Jan 2019 | CNY | 13.6 | 13.68 | 13.49 | 13.57 | 13.57 | -0.03 (-0.22%) | 717,998 |
| 21 Jan 2019 | CNY | 13.43 | 13.75 | 13.43 | 13.6 | 13.6 | +0.14 (+1.04%) | 1,210,443 |
| 18 Jan 2019 | CNY | 13.35 | 13.48 | 13.35 | 13.46 | 13.46 | +0.11 (+0.82%) | 679,968 |
| 17 Jan 2019 | CNY | 13.37 | 13.44 | 13.2 | 13.35 | 13.35 | -0.02 (-0.15%) | 721,300 |
| 16 Jan 2019 | CNY | 13.4 | 13.42 | 13.33 | 13.37 | 13.37 | 0.0 (0.0%) | 517,879 |
| 15 Jan 2019 | CNY | 13.3 | 13.39 | 13.29 | 13.37 | 13.37 | +0.06 (+0.45%) | 513,425 |
| 14 Jan 2019 | CNY | 13.35 | 13.38 | 13.29 | 13.31 | 13.31 | -0.02 (-0.15%) | 525,700 |
| 11 Jan 2019 | CNY | 13.34 | 13.45 | 13.29 | 13.33 | 13.33 | -0.07 (-0.52%) | 857,767 |
