| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 14.49 | 16 | 14.02 | 15.01 | 15.01 | -0.09 (-0.60%) | 50,071,327 |
| 7 Mar 2019 | CNY | 14.82 | 15.72 | 14.59 | 15.1 | 15.1 | +0.2 (+1.34%) | 44,880,740 |
| 6 Mar 2019 | CNY | 15.01 | 15.16 | 14.5 | 14.9 | 14.9 | -0.24 (-1.59%) | 43,936,988 |
| 5 Mar 2019 | CNY | 14.43 | 15.28 | 14.18 | 15.14 | 15.14 | +0.69 (+4.78%) | 48,425,631 |
| 4 Mar 2019 | CNY | 14.15 | 14.96 | 13.9 | 14.45 | 14.45 | +0.25 (+1.76%) | 46,049,722 |
| 1 Mar 2019 | CNY | 14.19 | 14.39 | 13.58 | 14.2 | 14.2 | -0.01 (-0.07%) | 30,811,129 |
| 28 Feb 2019 | CNY | 14.27 | 14.58 | 14.08 | 14.21 | 14.21 | +0.11 (+0.78%) | 26,460,612 |
| 27 Feb 2019 | CNY | 14.38 | 14.72 | 13.81 | 14.1 | 14.1 | -0.45 (-3.09%) | 41,418,771 |
| 26 Feb 2019 | CNY | 15.26 | 15.68 | 14.25 | 14.55 | 14.55 | -0.7 (-4.59%) | 59,145,963 |
| 25 Feb 2019 | CNY | 15.24 | 15.87 | 15 | 15.25 | 15.25 | +0.4 (+2.69%) | 62,645,174 |
| 22 Feb 2019 | CNY | 13.78 | 15.13 | 13.77 | 14.85 | 14.85 | +0.94 (+6.76%) | 58,036,245 |
| 21 Feb 2019 | CNY | 14 | 14.98 | 13.8 | 13.91 | 13.91 | -0.27 (-1.90%) | 61,792,734 |
| 20 Feb 2019 | CNY | 13.5 | 15.3 | 13.27 | 14.18 | 14.18 | +0.24 (+1.72%) | 71,872,558 |
| 19 Feb 2019 | CNY | 13.11 | 13.95 | 12.26 | 13.94 | 13.94 | +1.26 (+9.94%) | 76,809,773 |
| 18 Feb 2019 | CNY | 11.56 | 12.68 | 11.55 | 12.68 | 12.68 | +1.15 (+9.97%) | 73,625,807 |
| 15 Feb 2019 | CNY | 10.77 | 11.94 | 10.6 | 11.53 | 11.53 | +0.68 (+6.27%) | 61,093,696 |
| 14 Feb 2019 | CNY | 11.15 | 11.27 | 10.61 | 10.85 | 10.85 | -0.08 (-0.73%) | 47,594,710 |
| 13 Feb 2019 | CNY | 10.12 | 10.93 | 10.12 | 10.93 | 10.93 | +0.99 (+9.96%) | 44,134,198 |
| 12 Feb 2019 | CNY | 9.85 | 10.11 | 9.74 | 9.94 | 9.94 | +0.12 (+1.22%) | 20,508,971 |
| 11 Feb 2019 | CNY | 9.56 | 9.92 | 9.54 | 9.82 | 9.82 | +0.36 (+3.81%) | 16,997,850 |
| 1 Feb 2019 | CNY | 9.21 | 9.55 | 9.21 | 9.46 | 9.46 | +0.28 (+3.05%) | 14,495,150 |
| 31 Jan 2019 | CNY | 9.43 | 9.66 | 8.9 | 9.18 | 9.18 | -0.28 (-2.96%) | 21,993,800 |
| 30 Jan 2019 | CNY | 9.41 | 9.73 | 9.41 | 9.46 | 9.46 | +0.12 (+1.28%) | 17,899,313 |
| 29 Jan 2019 | CNY | 10 | 10 | 9.34 | 9.34 | 9.34 | -1.04 (-10.02%) | 31,515,552 |
| 28 Jan 2019 | CNY | 10.35 | 10.51 | 10.23 | 10.38 | 10.38 | +0.09 (+0.87%) | 15,782,797 |
| 25 Jan 2019 | CNY | 10.6 | 10.61 | 10.25 | 10.29 | 10.29 | -0.37 (-3.47%) | 21,229,162 |
| 24 Jan 2019 | CNY | 10.76 | 10.82 | 10.41 | 10.66 | 10.66 | -0.22 (-2.02%) | 28,979,137 |
| 23 Jan 2019 | CNY | 11.02 | 11.15 | 10.84 | 10.88 | 10.88 | -0.25 (-2.25%) | 18,713,712 |
| 22 Jan 2019 | CNY | 10.9 | 11.28 | 10.75 | 11.13 | 11.13 | +0.1 (+0.91%) | 27,574,833 |
| 21 Jan 2019 | CNY | 10.93 | 11.29 | 10.65 | 11.03 | 11.03 | +0.16 (+1.47%) | 35,378,223 |
