| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 16.16 | 16.95 | 15.6 | 15.7 | 15.7 | -1.02 (-6.10%) | 32,161,938 |
| 7 Mar 2019 | CNY | 16.18 | 17.21 | 16.05 | 16.72 | 16.72 | +0.39 (+2.39%) | 34,828,748 |
| 6 Mar 2019 | CNY | 16.8 | 16.88 | 15.8 | 16.33 | 16.33 | -0.23 (-1.39%) | 36,771,284 |
| 5 Mar 2019 | CNY | 15.28 | 16.65 | 15.1 | 16.56 | 16.56 | +1.27 (+8.31%) | 38,793,038 |
| 4 Mar 2019 | CNY | 15.21 | 15.66 | 15.08 | 15.29 | 15.29 | +0.21 (+1.39%) | 24,719,445 |
| 1 Mar 2019 | CNY | 15.29 | 15.45 | 14.85 | 15.08 | 15.08 | -0.21 (-1.37%) | 15,751,991 |
| 28 Feb 2019 | CNY | 15.23 | 15.73 | 15.05 | 15.29 | 15.29 | +0.11 (+0.72%) | 14,292,673 |
| 27 Feb 2019 | CNY | 15.31 | 15.69 | 15.05 | 15.18 | 15.18 | -0.14 (-0.91%) | 19,330,005 |
| 26 Feb 2019 | CNY | 15.6 | 15.97 | 15.15 | 15.32 | 15.32 | -0.28 (-1.79%) | 29,179,111 |
| 25 Feb 2019 | CNY | 14.15 | 15.61 | 14.15 | 15.6 | 15.6 | +1.4 (+9.86%) | 31,331,641 |
| 22 Feb 2019 | CNY | 13.81 | 14.28 | 13.81 | 14.2 | 14.2 | +0.23 (+1.65%) | 17,141,322 |
| 21 Feb 2019 | CNY | 13.96 | 14.34 | 13.87 | 13.97 | 13.97 | -0.02 (-0.14%) | 16,915,712 |
| 20 Feb 2019 | CNY | 14 | 14.09 | 13.78 | 13.99 | 13.99 | -0.14 (-0.99%) | 9,361,850 |
| 19 Feb 2019 | CNY | 13.67 | 14.46 | 13.67 | 14.13 | 14.13 | +0.48 (+3.52%) | 23,270,218 |
| 18 Feb 2019 | CNY | 12.97 | 13.66 | 12.97 | 13.65 | 13.65 | +0.68 (+5.24%) | 17,768,560 |
| 15 Feb 2019 | CNY | 13.18 | 13.25 | 12.95 | 12.97 | 12.97 | -0.33 (-2.48%) | 10,372,754 |
| 14 Feb 2019 | CNY | 13.2 | 13.4 | 13.08 | 13.3 | 13.3 | +0.08 (+0.61%) | 8,997,428 |
| 13 Feb 2019 | CNY | 12.72 | 13.38 | 12.66 | 13.22 | 13.22 | +0.61 (+4.84%) | 14,408,591 |
| 12 Feb 2019 | CNY | 12.48 | 12.73 | 12.36 | 12.61 | 12.61 | +0.08 (+0.64%) | 7,308,742 |
| 11 Feb 2019 | CNY | 12.04 | 12.59 | 11.94 | 12.53 | 12.53 | +0.54 (+4.50%) | 9,518,536 |
| 1 Feb 2019 | CNY | 11.48 | 12.51 | 11.48 | 11.99 | 11.99 | -0.76 (-5.96%) | 20,174,577 |
| 31 Jan 2019 | CNY | 12.71 | 12.98 | 12.61 | 12.75 | 12.75 | +0.02 (+0.16%) | 5,008,528 |
| 30 Jan 2019 | CNY | 12.89 | 13.09 | 12.67 | 12.73 | 12.73 | -0.1 (-0.78%) | 3,973,415 |
| 29 Jan 2019 | CNY | 13.5 | 13.5 | 12.61 | 12.83 | 12.83 | -0.59 (-4.40%) | 9,501,265 |
| 28 Jan 2019 | CNY | 13.68 | 13.86 | 13.27 | 13.42 | 13.42 | -0.17 (-1.25%) | 7,556,706 |
| 25 Jan 2019 | CNY | 13.78 | 13.96 | 13.46 | 13.59 | 13.59 | -0.23 (-1.66%) | 10,170,993 |
| 24 Jan 2019 | CNY | 13.33 | 13.85 | 13.25 | 13.82 | 13.82 | +0.47 (+3.52%) | 9,561,948 |
| 23 Jan 2019 | CNY | 13.23 | 13.38 | 13.2 | 13.35 | 13.35 | +0.06 (+0.45%) | 3,116,973 |
| 22 Jan 2019 | CNY | 13.6 | 13.65 | 13.22 | 13.29 | 13.29 | -0.42 (-3.06%) | 6,374,417 |
| 21 Jan 2019 | CNY | 13.7 | 13.87 | 13.56 | 13.71 | 13.71 | +0.05 (+0.37%) | 6,459,409 |
