| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 14.62 | 15.87 | 14.19 | 15.45 | 15.45 | +1.02 (+7.07%) | 28,028,942 |
| 7 Mar 2019 | CNY | 14 | 14.7 | 13.9 | 14.43 | 14.43 | +0.28 (+1.98%) | 15,420,908 |
| 6 Mar 2019 | CNY | 14.1 | 14.33 | 13.85 | 14.15 | 14.15 | -0.17 (-1.19%) | 17,190,383 |
| 5 Mar 2019 | CNY | 13.28 | 14.34 | 13.2 | 14.32 | 14.32 | +0.92 (+6.87%) | 21,358,973 |
| 4 Mar 2019 | CNY | 13.25 | 13.65 | 13.2 | 13.4 | 13.4 | +0.24 (+1.82%) | 16,136,250 |
| 1 Mar 2019 | CNY | 13.27 | 13.35 | 12.86 | 13.16 | 13.16 | -0.09 (-0.68%) | 7,410,850 |
| 28 Feb 2019 | CNY | 13.25 | 13.43 | 13.02 | 13.25 | 13.25 | +0.07 (+0.53%) | 6,980,523 |
| 27 Feb 2019 | CNY | 13.2 | 13.5 | 13.11 | 13.18 | 13.18 | -0.06 (-0.45%) | 9,207,683 |
| 26 Feb 2019 | CNY | 13.35 | 13.77 | 13.07 | 13.24 | 13.24 | -0.24 (-1.78%) | 14,477,614 |
| 25 Feb 2019 | CNY | 13.2 | 13.56 | 12.92 | 13.48 | 13.48 | +0.51 (+3.93%) | 15,268,391 |
| 22 Feb 2019 | CNY | 12.5 | 13.04 | 12.47 | 12.97 | 12.97 | +0.37 (+2.94%) | 9,922,285 |
| 21 Feb 2019 | CNY | 12.84 | 13.09 | 12.56 | 12.6 | 12.6 | -0.08 (-0.63%) | 11,581,494 |
| 20 Feb 2019 | CNY | 12.83 | 12.83 | 12.47 | 12.68 | 12.68 | -0.18 (-1.40%) | 6,335,851 |
| 19 Feb 2019 | CNY | 13 | 13 | 12.61 | 12.86 | 12.86 | -0.09 (-0.69%) | 9,366,551 |
| 18 Feb 2019 | CNY | 12.46 | 12.98 | 12.32 | 12.95 | 12.95 | +0.66 (+5.37%) | 11,744,715 |
| 15 Feb 2019 | CNY | 12.38 | 12.6 | 12.26 | 12.29 | 12.29 | -0.06 (-0.49%) | 5,618,351 |
| 14 Feb 2019 | CNY | 12.41 | 12.45 | 12.2 | 12.35 | 12.35 | -0.09 (-0.72%) | 7,209,815 |
| 13 Feb 2019 | CNY | 11.88 | 12.63 | 11.88 | 12.44 | 12.44 | +0.54 (+4.54%) | 13,138,586 |
| 12 Feb 2019 | CNY | 11.82 | 12.04 | 11.79 | 11.9 | 11.9 | +0.03 (+0.25%) | 5,961,450 |
| 11 Feb 2019 | CNY | 11.52 | 11.89 | 11.41 | 11.87 | 11.87 | +0.35 (+3.04%) | 5,616,450 |
| 1 Feb 2019 | CNY | 11.19 | 11.56 | 11.12 | 11.52 | 11.52 | +0.33 (+2.95%) | 4,841,849 |
| 31 Jan 2019 | CNY | 11.1 | 11.34 | 10.95 | 11.19 | 11.19 | +0.36 (+3.32%) | 6,588,257 |
| 30 Jan 2019 | CNY | 11.08 | 11.17 | 10.78 | 10.83 | 10.83 | -0.37 (-3.30%) | 5,391,950 |
| 29 Jan 2019 | CNY | 11.82 | 11.85 | 10.77 | 11.2 | 11.2 | -0.6 (-5.08%) | 6,521,423 |
| 28 Jan 2019 | CNY | 12.12 | 12.18 | 11.78 | 11.8 | 11.8 | -0.28 (-2.32%) | 6,404,150 |
| 25 Jan 2019 | CNY | 11.96 | 12.3 | 11.9 | 12.08 | 12.08 | +0.01 (+0.08%) | 10,584,357 |
| 24 Jan 2019 | CNY | 11.5 | 12.63 | 11.43 | 12.07 | 12.07 | +0.59 (+5.14%) | 15,421,657 |
| 23 Jan 2019 | CNY | 11.49 | 11.58 | 11.45 | 11.48 | 11.48 | -0.08 (-0.69%) | 1,693,350 |
| 22 Jan 2019 | CNY | 11.77 | 11.77 | 11.51 | 11.56 | 11.56 | -0.26 (-2.20%) | 2,888,799 |
| 21 Jan 2019 | CNY | 11.66 | 11.95 | 11.57 | 11.82 | 11.82 | +0.15 (+1.29%) | 4,413,899 |
