| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 14.1267 | 14.6667 | 13.88 | 14 | 14 | -0.487 (-3.36%) | 6,964,498 |
| 7 Mar 2019 | CNY | 14.32 | 14.7867 | 14.2533 | 14.4867 | 14.4867 | -0.3 (-2.03%) | 9,244,729 |
| 6 Mar 2019 | CNY | 15.24 | 15.24 | 14.2467 | 14.7867 | 14.7867 | +0.933 (+6.74%) | 17,813,967 |
| 5 Mar 2019 | CNY | 12.5933 | 13.8533 | 12.4 | 13.8533 | 13.8533 | +1.26 (+10.01%) | 6,262,909 |
| 4 Mar 2019 | CNY | 12.1667 | 13.1467 | 12.1133 | 12.5933 | 12.5933 | +0.533 (+4.42%) | 7,367,785 |
| 1 Mar 2019 | CNY | 12.02 | 12.3667 | 11.92 | 12.06 | 12.06 | +0.04 (+0.33%) | 2,820,150 |
| 28 Feb 2019 | CNY | 11.96 | 12.0533 | 11.8 | 12.02 | 12.02 | +0.18 (+1.52%) | 2,933,890 |
| 27 Feb 2019 | CNY | 11.96 | 12.1067 | 11.7067 | 11.84 | 11.84 | -0.113 (-0.95%) | 2,869,500 |
| 26 Feb 2019 | CNY | 12.1 | 12.3733 | 11.9267 | 11.9533 | 11.9533 | -0.18 (-1.48%) | 4,979,497 |
| 25 Feb 2019 | CNY | 11.6667 | 12.2467 | 11.6467 | 12.1333 | 12.1333 | +0.473 (+4.06%) | 4,154,400 |
| 22 Feb 2019 | CNY | 11.4 | 11.6667 | 11.34 | 11.66 | 11.66 | +0.12 (+1.04%) | 2,603,539 |
| 21 Feb 2019 | CNY | 11.6667 | 11.8667 | 11.5267 | 11.54 | 11.54 | -0.113 (-0.97%) | 3,382,261 |
| 20 Feb 2019 | CNY | 11.94 | 11.9533 | 11.5067 | 11.6533 | 11.6533 | -0.38 (-3.16%) | 4,100,518 |
| 19 Feb 2019 | CNY | 12.8 | 12.9933 | 11.8667 | 12.0333 | 12.0333 | +0.033 (+0.28%) | 8,994,361 |
| 18 Feb 2019 | CNY | 11.5733 | 12.4333 | 11.3867 | 12 | 12 | +0.667 (+5.88%) | 5,250,732 |
| 15 Feb 2019 | CNY | 10.82 | 11.8267 | 10.7733 | 11.3333 | 11.3333 | +0.507 (+4.68%) | 4,226,536 |
| 14 Feb 2019 | CNY | 10.8667 | 11.0267 | 10.78 | 10.8267 | 10.8267 | -0.093 (-0.85%) | 1,416,670 |
| 13 Feb 2019 | CNY | 10.6933 | 10.9733 | 10.6667 | 10.92 | 10.92 | +0.193 (+1.80%) | 1,767,067 |
| 12 Feb 2019 | CNY | 10.4267 | 10.7667 | 10.4067 | 10.7267 | 10.7267 | +0.247 (+2.35%) | 1,329,999 |
| 11 Feb 2019 | CNY | 10.2667 | 10.48 | 10.26 | 10.48 | 10.48 | +0.313 (+3.08%) | 947,550 |
| 1 Feb 2019 | CNY | 9.9667 | 10.2 | 9.8667 | 10.1667 | 10.1667 | +0.3 (+3.04%) | 950,178 |
| 31 Jan 2019 | CNY | 10.3333 | 10.48 | 9.5 | 9.8667 | 9.8667 | -0.413 (-4.02%) | 1,892,038 |
| 30 Jan 2019 | CNY | 10.3933 | 10.5667 | 10.2467 | 10.28 | 10.28 | -0.127 (-1.22%) | 706,473 |
| 29 Jan 2019 | CNY | 10.6733 | 10.7867 | 10.1 | 10.4067 | 10.4067 | -0.38 (-3.52%) | 1,526,679 |
| 28 Jan 2019 | CNY | 11.1667 | 11.3067 | 10.6667 | 10.7867 | 10.7867 | -0.353 (-3.17%) | 1,853,700 |
| 25 Jan 2019 | CNY | 11.4667 | 11.4667 | 11.1333 | 11.14 | 11.14 | -0.313 (-2.74%) | 1,677,450 |
| 24 Jan 2019 | CNY | 11.2333 | 11.4933 | 11.1467 | 11.4533 | 11.4533 | +0.287 (+2.57%) | 2,371,756 |
| 23 Jan 2019 | CNY | 11.22 | 11.3267 | 11.1067 | 11.1667 | 11.1667 | -0.053 (-0.48%) | 1,002,567 |
| 22 Jan 2019 | CNY | 11.54 | 11.5533 | 11.18 | 11.22 | 11.22 | -0.24 (-2.09%) | 1,248,300 |
| 21 Jan 2019 | CNY | 11.2533 | 11.6467 | 11.1533 | 11.46 | 11.46 | +0.233 (+2.08%) | 2,082,987 |
