| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 17.39 | 17.42 | 16.6 | 16.99 | 16.99 | -0.63 (-3.58%) | 10,797,615 |
| 25 Feb 2019 | CNY | 16.49 | 17.66 | 16.2 | 17.62 | 17.62 | +1.47 (+9.10%) | 13,636,656 |
| 22 Feb 2019 | CNY | 15.29 | 16.48 | 15.26 | 16.15 | 16.15 | +0.9 (+5.90%) | 12,087,189 |
| 21 Feb 2019 | CNY | 15.24 | 15.66 | 15.14 | 15.25 | 15.25 | 0.0 (0.0%) | 8,580,007 |
| 20 Feb 2019 | CNY | 15.27 | 15.31 | 15.05 | 15.25 | 15.25 | -0.11 (-0.72%) | 4,246,916 |
| 19 Feb 2019 | CNY | 15.48 | 15.81 | 15.04 | 15.36 | 15.36 | +0.06 (+0.39%) | 8,812,835 |
| 18 Feb 2019 | CNY | 14.61 | 15.52 | 14.61 | 15.3 | 15.3 | +0.8 (+5.52%) | 9,671,208 |
| 15 Feb 2019 | CNY | 14.45 | 14.68 | 14.39 | 14.5 | 14.5 | +0.1 (+0.69%) | 5,241,642 |
| 14 Feb 2019 | CNY | 14.5 | 14.57 | 14.28 | 14.4 | 14.4 | -0.14 (-0.96%) | 6,207,228 |
| 13 Feb 2019 | CNY | 14.17 | 14.66 | 14.15 | 14.54 | 14.54 | +0.38 (+2.68%) | 8,562,935 |
| 12 Feb 2019 | CNY | 13.96 | 14.19 | 13.77 | 14.16 | 14.16 | +0.26 (+1.87%) | 6,284,742 |
| 11 Feb 2019 | CNY | 13.63 | 13.92 | 13.63 | 13.9 | 13.9 | +0.29 (+2.13%) | 7,070,600 |
| 1 Feb 2019 | CNY | 13.17 | 13.64 | 13.1 | 13.61 | 13.61 | +0.51 (+3.89%) | 4,408,143 |
| 31 Jan 2019 | CNY | 13.26 | 13.33 | 12.88 | 13.1 | 13.1 | -0.2 (-1.50%) | 3,724,130 |
| 30 Jan 2019 | CNY | 13.01 | 13.48 | 13.01 | 13.3 | 13.3 | +0.15 (+1.14%) | 3,075,290 |
| 29 Jan 2019 | CNY | 13.23 | 13.27 | 12.81 | 13.15 | 13.15 | -0.11 (-0.83%) | 3,476,800 |
| 28 Jan 2019 | CNY | 13.5 | 13.6 | 13.13 | 13.26 | 13.26 | -0.21 (-1.56%) | 5,276,017 |
| 25 Jan 2019 | CNY | 13.79 | 13.8 | 13.33 | 13.47 | 13.47 | -0.2 (-1.46%) | 7,543,030 |
| 24 Jan 2019 | CNY | 12.99 | 13.84 | 12.95 | 13.67 | 13.67 | +0.75 (+5.80%) | 9,838,089 |
| 23 Jan 2019 | CNY | 13.3 | 13.3 | 12.76 | 12.92 | 12.92 | -0.4 (-3.00%) | 6,879,490 |
| 22 Jan 2019 | CNY | 13.63 | 13.63 | 13.19 | 13.32 | 13.32 | -0.28 (-2.06%) | 3,810,207 |
| 21 Jan 2019 | CNY | 13.53 | 13.61 | 13.33 | 13.6 | 13.6 | +0.07 (+0.52%) | 4,047,005 |
| 18 Jan 2019 | CNY | 13.43 | 13.62 | 13.3 | 13.53 | 13.53 | +0.03 (+0.22%) | 4,682,478 |
| 17 Jan 2019 | CNY | 13.83 | 13.89 | 13.4 | 13.5 | 13.5 | -0.33 (-2.39%) | 4,890,981 |
| 16 Jan 2019 | CNY | 14.28 | 14.33 | 13.71 | 13.83 | 13.83 | -0.44 (-3.08%) | 6,775,525 |
| 15 Jan 2019 | CNY | 14.21 | 14.35 | 14.04 | 14.27 | 14.27 | +0.02 (+0.14%) | 2,929,600 |
| 14 Jan 2019 | CNY | 14.65 | 14.71 | 14.22 | 14.25 | 14.25 | -0.43 (-2.93%) | 2,945,391 |
| 11 Jan 2019 | CNY | 14.45 | 14.75 | 14.36 | 14.68 | 14.68 | +0.16 (+1.10%) | 3,778,175 |
| 10 Jan 2019 | CNY | 14.46 | 14.66 | 14.45 | 14.52 | 14.52 | +0.07 (+0.48%) | 2,329,867 |
| 9 Jan 2019 | CNY | 14.53 | 14.82 | 14.39 | 14.45 | 14.45 | +0.02 (+0.14%) | 2,688,641 |
