| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 15.45 | 15.97 | 14.64 | 14.64 | 14.64 | -1.63 (-10.02%) | 58,972,005 |
| 7 Mar 2019 | CNY | 16.4 | 16.96 | 15.9 | 16.27 | 16.27 | -0.28 (-1.69%) | 57,940,943 |
| 6 Mar 2019 | CNY | 16.35 | 16.83 | 15.95 | 16.55 | 16.55 | +0.22 (+1.35%) | 56,350,689 |
| 5 Mar 2019 | CNY | 15.12 | 16.5 | 14.9 | 16.33 | 16.33 | +1.03 (+6.73%) | 53,935,645 |
| 4 Mar 2019 | CNY | 15.02 | 16.1 | 14.97 | 15.3 | 15.3 | +0.54 (+3.66%) | 60,669,951 |
| 1 Mar 2019 | CNY | 13.98 | 15.03 | 13.92 | 14.76 | 14.76 | +0.85 (+6.11%) | 51,189,019 |
| 28 Feb 2019 | CNY | 13.88 | 14.11 | 13.53 | 13.91 | 13.91 | -0.04 (-0.29%) | 31,585,449 |
| 27 Feb 2019 | CNY | 14.51 | 15.07 | 13.41 | 13.95 | 13.95 | -0.73 (-4.97%) | 68,701,040 |
| 26 Feb 2019 | CNY | 16.08 | 16.2 | 13.85 | 14.68 | 14.68 | -0.54 (-3.55%) | 87,262,531 |
| 25 Feb 2019 | CNY | 15.22 | 15.22 | 14.66 | 15.22 | 15.22 | +1.38 (+9.97%) | 47,161,054 |
| 22 Feb 2019 | CNY | 12.49 | 13.85 | 12.46 | 13.84 | 13.84 | +1.16 (+9.15%) | 41,972,693 |
| 21 Feb 2019 | CNY | 12.5 | 12.92 | 12.42 | 12.68 | 12.68 | +0.23 (+1.85%) | 29,720,664 |
| 20 Feb 2019 | CNY | 12.41 | 12.65 | 12.26 | 12.45 | 12.45 | -0.06 (-0.48%) | 22,177,255 |
| 19 Feb 2019 | CNY | 12.2 | 13.18 | 12.2 | 12.51 | 12.51 | +0.33 (+2.71%) | 36,315,510 |
| 18 Feb 2019 | CNY | 12.01 | 12.27 | 11.72 | 12.18 | 12.18 | +0.3 (+2.53%) | 30,263,009 |
| 15 Feb 2019 | CNY | 11.39 | 12.31 | 11.29 | 11.88 | 11.88 | +0.55 (+4.85%) | 37,183,457 |
| 14 Feb 2019 | CNY | 11.23 | 11.56 | 10.91 | 11.33 | 11.33 | +0.32 (+2.91%) | 29,206,721 |
| 13 Feb 2019 | CNY | 10.29 | 11.18 | 10.22 | 11.01 | 11.01 | +0.71 (+6.89%) | 32,133,453 |
| 12 Feb 2019 | CNY | 10.22 | 10.43 | 10.14 | 10.3 | 10.3 | +0.06 (+0.59%) | 20,962,222 |
| 11 Feb 2019 | CNY | 9.39 | 10.24 | 9.35 | 10.24 | 10.24 | +0.93 (+9.99%) | 24,414,897 |
| 1 Feb 2019 | CNY | 9.15 | 9.33 | 9.11 | 9.31 | 9.31 | +0.24 (+2.65%) | 14,148,848 |
| 31 Jan 2019 | CNY | 9.61 | 9.7 | 8.91 | 9.07 | 9.07 | -0.64 (-6.59%) | 27,127,485 |
| 30 Jan 2019 | CNY | 10.7 | 10.71 | 9.71 | 9.71 | 9.71 | -1.08 (-10.01%) | 16,566,909 |
| 29 Jan 2019 | CNY | 10.89 | 10.95 | 10.55 | 10.79 | 10.79 | -0.2 (-1.82%) | 10,244,245 |
| 28 Jan 2019 | CNY | 10.91 | 11.15 | 10.89 | 10.99 | 10.99 | +0.18 (+1.67%) | 11,423,560 |
| 25 Jan 2019 | CNY | 11.05 | 11.1 | 10.77 | 10.81 | 10.81 | -0.24 (-2.17%) | 11,236,048 |
| 24 Jan 2019 | CNY | 11.05 | 11.19 | 10.88 | 11.05 | 11.05 | +0.05 (+0.45%) | 9,676,519 |
| 23 Jan 2019 | CNY | 11.03 | 11.03 | 10.78 | 11 | 11 | +0.01 (+0.09%) | 9,179,858 |
| 22 Jan 2019 | CNY | 11.48 | 11.51 | 10.92 | 10.99 | 10.99 | -0.49 (-4.27%) | 18,444,509 |
| 21 Jan 2019 | CNY | 11.61 | 11.64 | 11.4 | 11.48 | 11.48 | -0.13 (-1.12%) | 9,950,151 |
