| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 15.71 | 16.19 | 15.37 | 15.78 | 15.78 | -0.25 (-1.56%) | 16,420,793 |
| 7 Mar 2019 | CNY | 15.4 | 16.15 | 15.26 | 16.03 | 16.03 | +0.78 (+5.11%) | 17,916,148 |
| 6 Mar 2019 | CNY | 15.11 | 15.43 | 14.72 | 15.25 | 15.25 | +0.14 (+0.93%) | 15,850,335 |
| 5 Mar 2019 | CNY | 15.4 | 15.6 | 15.03 | 15.11 | 15.11 | -0.2 (-1.31%) | 10,862,147 |
| 4 Mar 2019 | CNY | 15.44 | 15.84 | 15.17 | 15.31 | 15.31 | -0.03 (-0.20%) | 7,610,774 |
| 1 Mar 2019 | CNY | 15.35 | 15.6 | 15.03 | 15.34 | 15.34 | +0.09 (+0.59%) | 5,155,872 |
| 28 Feb 2019 | CNY | 15.26 | 15.4 | 15.12 | 15.25 | 15.25 | +0.07 (+0.46%) | 2,397,000 |
| 27 Feb 2019 | CNY | 15.29 | 15.55 | 14.96 | 15.18 | 15.18 | +0.06 (+0.40%) | 5,440,199 |
| 26 Feb 2019 | CNY | 15.47 | 15.47 | 15.1 | 15.12 | 15.12 | -0.35 (-2.26%) | 5,137,563 |
| 25 Feb 2019 | CNY | 14.93 | 16.09 | 14.7 | 15.47 | 15.47 | +0.83 (+5.67%) | 10,204,291 |
| 22 Feb 2019 | CNY | 14.4 | 14.79 | 14.4 | 14.64 | 14.64 | +0.23 (+1.60%) | 3,574,783 |
| 21 Feb 2019 | CNY | 14.42 | 14.55 | 14.05 | 14.41 | 14.41 | +0.05 (+0.35%) | 4,522,411 |
| 20 Feb 2019 | CNY | 14.34 | 14.59 | 14.02 | 14.36 | 14.36 | -0.06 (-0.42%) | 3,121,820 |
| 19 Feb 2019 | CNY | 14.27 | 14.88 | 14.2 | 14.42 | 14.42 | +0.12 (+0.84%) | 5,131,935 |
| 18 Feb 2019 | CNY | 14.4 | 14.4 | 13.92 | 14.3 | 14.3 | +0.41 (+2.95%) | 5,240,743 |
| 15 Feb 2019 | CNY | 13.86 | 13.95 | 13.74 | 13.89 | 13.89 | +0.04 (+0.29%) | 2,115,900 |
| 14 Feb 2019 | CNY | 13.69 | 13.86 | 13.56 | 13.85 | 13.85 | +0.18 (+1.32%) | 1,912,600 |
| 13 Feb 2019 | CNY | 13.8 | 13.8 | 13.55 | 13.67 | 13.67 | +0.02 (+0.15%) | 2,583,600 |
| 12 Feb 2019 | CNY | 13.73 | 13.94 | 13.6 | 13.65 | 13.65 | -0.09 (-0.66%) | 2,608,806 |
| 11 Feb 2019 | CNY | 13.86 | 13.86 | 13.58 | 13.74 | 13.74 | -0.12 (-0.87%) | 3,777,000 |
| 1 Feb 2019 | CNY | 12.92 | 13.86 | 12.92 | 13.86 | 13.86 | +0.95 (+7.36%) | 5,149,625 |
| 31 Jan 2019 | CNY | 12.87 | 13.16 | 12.8 | 12.91 | 12.91 | +0.06 (+0.47%) | 4,362,089 |
| 30 Jan 2019 | CNY | 13.12 | 13.16 | 12.59 | 12.85 | 12.85 | -0.21 (-1.61%) | 2,490,446 |
| 29 Jan 2019 | CNY | 13.12 | 13.25 | 12.91 | 13.06 | 13.06 | -0.07 (-0.53%) | 2,785,430 |
| 28 Jan 2019 | CNY | 13.09 | 13.25 | 12.96 | 13.13 | 13.13 | +0.12 (+0.92%) | 3,412,384 |
| 25 Jan 2019 | CNY | 13.08 | 13.1 | 12.88 | 13.01 | 13.01 | +0.01 (+0.08%) | 4,009,536 |
| 24 Jan 2019 | CNY | 13.17 | 13.17 | 12.92 | 13 | 13 | -0.02 (-0.15%) | 5,561,278 |
| 23 Jan 2019 | CNY | 12.71 | 13.05 | 12.29 | 13.02 | 13.02 | +0.14 (+1.09%) | 5,965,606 |
| 22 Jan 2019 | CNY | 12.88 | 13.09 | 12.81 | 12.88 | 12.88 | +0.05 (+0.39%) | 4,317,843 |
| 21 Jan 2019 | CNY | 13 | 13.05 | 12.8 | 12.83 | 12.83 | +0.03 (+0.23%) | 4,869,700 |
