| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 13.8417 | 14.225 | 13.6917 | 14.05 | 14.05 | -0.217 (-1.52%) | 21,992,366 |
| 7 Mar 2019 | CNY | 14.3083 | 14.3083 | 13.5417 | 14.2667 | 14.2667 | -0.175 (-1.21%) | 38,662,077 |
| 6 Mar 2019 | CNY | 14.6667 | 14.8083 | 14.2083 | 14.4417 | 14.4417 | -0.225 (-1.53%) | 23,978,943 |
| 5 Mar 2019 | CNY | 14.6667 | 14.7417 | 14.5333 | 14.6667 | 14.6667 | +0.042 (+0.29%) | 15,893,245 |
| 4 Mar 2019 | CNY | 14.4583 | 14.825 | 14.4333 | 14.625 | 14.625 | +0.3 (+2.09%) | 33,678,903 |
| 1 Mar 2019 | CNY | 14.5583 | 14.625 | 14.175 | 14.325 | 14.325 | -0.092 (-0.64%) | 10,622,914 |
| 28 Feb 2019 | CNY | 14.2 | 14.5167 | 14.0833 | 14.4167 | 14.4167 | +0.25 (+1.76%) | 18,323,906 |
| 27 Feb 2019 | CNY | 14.4583 | 14.75 | 14.05 | 14.1667 | 14.1667 | -0.375 (-2.58%) | 20,606,409 |
| 26 Feb 2019 | CNY | 14.7917 | 15 | 14.3833 | 14.5417 | 14.5417 | -0.425 (-2.84%) | 36,491,774 |
| 25 Feb 2019 | CNY | 14.45 | 14.9667 | 14.1583 | 14.9667 | 14.9667 | +0.517 (+3.58%) | 42,471,181 |
| 22 Feb 2019 | CNY | 14.2167 | 14.5 | 13.9083 | 14.45 | 14.45 | +0.033 (+0.23%) | 18,235,812 |
| 21 Feb 2019 | CNY | 14.3917 | 14.5917 | 14.175 | 14.4167 | 14.4167 | +0.017 (+0.12%) | 14,030,625 |
| 20 Feb 2019 | CNY | 14.225 | 14.6833 | 14 | 14.4 | 14.4 | +0.133 (+0.93%) | 20,821,622 |
| 19 Feb 2019 | CNY | 14.3417 | 14.5 | 13.9583 | 14.2667 | 14.2667 | +0.125 (+0.88%) | 18,366,302 |
| 18 Feb 2019 | CNY | 13.575 | 14.2917 | 13.5417 | 14.1417 | 14.1417 | +0.583 (+4.30%) | 24,615,690 |
| 15 Feb 2019 | CNY | 13.8833 | 14.0417 | 13.5 | 13.5583 | 13.5583 | -0.367 (-2.63%) | 14,114,557 |
| 14 Feb 2019 | CNY | 14.1167 | 14.125 | 13.8417 | 13.925 | 13.925 | -0.2 (-1.42%) | 13,542,469 |
| 13 Feb 2019 | CNY | 14.0333 | 14.225 | 13.65 | 14.125 | 14.125 | +0.125 (+0.89%) | 26,631,346 |
| 12 Feb 2019 | CNY | 13.825 | 14.2167 | 13.6417 | 14 | 14 | +0.267 (+1.94%) | 14,895,627 |
| 11 Feb 2019 | CNY | 13.4667 | 13.8833 | 13.325 | 13.7333 | 13.7333 | +0.483 (+3.65%) | 13,492,207 |
| 1 Feb 2019 | CNY | 12.75 | 13.3583 | 12.75 | 13.25 | 13.25 | +0.542 (+4.26%) | 14,843,988 |
| 31 Jan 2019 | CNY | 13.0583 | 13.15 | 12.5833 | 12.7083 | 12.7083 | -0.283 (-2.18%) | 11,577,637 |
| 30 Jan 2019 | CNY | 13.0417 | 13.3167 | 12.9417 | 12.9917 | 12.9917 | -0.1 (-0.76%) | 10,990,142 |
| 29 Jan 2019 | CNY | 13.1833 | 13.2583 | 13.0167 | 13.0917 | 13.0917 | -0.117 (-0.88%) | 8,566,977 |
| 28 Jan 2019 | CNY | 13.3167 | 13.35 | 13.0083 | 13.2083 | 13.2083 | +0.058 (+0.44%) | 14,709,417 |
| 25 Jan 2019 | CNY | 13.0417 | 13.35 | 12.95 | 13.15 | 13.15 | +0.15 (+1.15%) | 12,358,134 |
| 24 Jan 2019 | CNY | 13 | 13.1167 | 12.8333 | 13 | 13 | +0.025 (+0.19%) | 8,617,861 |
| 23 Jan 2019 | CNY | 12.7333 | 13.05 | 12.6333 | 12.975 | 12.975 | +0.217 (+1.70%) | 15,087,884 |
| 22 Jan 2019 | CNY | 12.8167 | 12.9667 | 12.5667 | 12.7583 | 12.7583 | -0.15 (-1.16%) | 8,933,264 |
| 21 Jan 2019 | CNY | 12.5667 | 13.05 | 12.5667 | 12.9083 | 12.9083 | +0.4 (+3.20%) | 18,371,662 |
