| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 17.3706 | 18.4177 | 17.1588 | 17.5588 | 17.5588 | -0.118 (-0.67%) | 12,158,570 |
| 7 Mar 2019 | CNY | 16.5529 | 17.8235 | 16.4706 | 17.6765 | 17.6765 | +0.971 (+5.81%) | 11,997,671 |
| 6 Mar 2019 | CNY | 16.8294 | 16.8294 | 16.2529 | 16.7059 | 16.7059 | +0.018 (+0.11%) | 8,097,635 |
| 5 Mar 2019 | CNY | 16.3059 | 16.7647 | 16.1294 | 16.6882 | 16.6882 | +0.247 (+1.50%) | 8,835,663 |
| 4 Mar 2019 | CNY | 16.3412 | 17.1765 | 16.0941 | 16.4412 | 16.4412 | +0.394 (+2.46%) | 14,491,804 |
| 1 Mar 2019 | CNY | 15.3294 | 16.0882 | 15.0588 | 16.0471 | 16.0471 | +0.812 (+5.33%) | 10,111,506 |
| 28 Feb 2019 | CNY | 15.1882 | 15.3529 | 14.8824 | 15.2353 | 15.2353 | +0.3 (+2.01%) | 5,910,934 |
| 27 Feb 2019 | CNY | 14.6941 | 15.2882 | 14.6 | 14.9353 | 14.9353 | +0.2 (+1.36%) | 7,550,684 |
| 26 Feb 2019 | CNY | 14.7 | 15.2588 | 14.0118 | 14.7353 | 14.7353 | +0.235 (+1.62%) | 11,346,478 |
| 25 Feb 2019 | CNY | 14.1177 | 14.7118 | 14.1177 | 14.5 | 14.5 | +0.624 (+4.49%) | 11,930,331 |
| 22 Feb 2019 | CNY | 13.5647 | 14.0588 | 13.4706 | 13.8765 | 13.8765 | +0.253 (+1.86%) | 7,275,716 |
| 21 Feb 2019 | CNY | 13.3824 | 14.1706 | 13.3824 | 13.6235 | 13.6235 | +0.147 (+1.09%) | 10,121,667 |
| 20 Feb 2019 | CNY | 13.6529 | 13.8 | 13.3412 | 13.4765 | 13.4765 | -0.176 (-1.29%) | 6,112,105 |
| 19 Feb 2019 | CNY | 13.6529 | 13.9706 | 13.2529 | 13.6529 | 13.6529 | +0.129 (+0.96%) | 10,171,443 |
| 18 Feb 2019 | CNY | 12.6177 | 13.7412 | 12.6177 | 13.5235 | 13.5235 | +1.029 (+8.24%) | 14,511,720 |
| 15 Feb 2019 | CNY | 12.2118 | 13.0882 | 12.1235 | 12.4941 | 12.4941 | +0.206 (+1.68%) | 12,210,850 |
| 14 Feb 2019 | CNY | 12.0235 | 12.4294 | 11.9765 | 12.2882 | 12.2882 | +0.141 (+1.16%) | 11,264,380 |
| 13 Feb 2019 | CNY | 12.1529 | 12.4471 | 11.9588 | 12.1471 | 12.1471 | -0.018 (-0.14%) | 15,659,815 |
| 12 Feb 2019 | CNY | 11.1059 | 12.1647 | 11 | 12.1647 | 12.1647 | +1.106 (+10.00%) | 14,262,165 |
| 11 Feb 2019 | CNY | 10.9118 | 11.1059 | 10.7529 | 11.0588 | 11.0588 | +0.159 (+1.46%) | 5,577,230 |
| 1 Feb 2019 | CNY | 10.3471 | 11.1353 | 10.2706 | 10.9 | 10.9 | +0.641 (+6.25%) | 7,120,516 |
| 31 Jan 2019 | CNY | 10.6353 | 10.9 | 10.0882 | 10.2588 | 10.2588 | -0.535 (-4.96%) | 7,221,934 |
| 30 Jan 2019 | CNY | 10.8 | 11.1412 | 10.7647 | 10.7941 | 10.7941 | -0.159 (-1.45%) | 4,723,570 |
| 29 Jan 2019 | CNY | 11.1235 | 11.2 | 10.6235 | 10.9529 | 10.9529 | -0.347 (-3.07%) | 6,756,032 |
| 28 Jan 2019 | CNY | 11.1765 | 11.5941 | 11.0588 | 11.3 | 11.3 | +0.488 (+4.52%) | 13,764,201 |
| 25 Jan 2019 | CNY | 10.7824 | 10.9412 | 10.6647 | 10.8118 | 10.8118 | +0.076 (+0.71%) | 1,908,323 |
| 24 Jan 2019 | CNY | 10.7824 | 10.8529 | 10.7059 | 10.7353 | 10.7353 | -0.129 (-1.19%) | 2,001,404 |
| 23 Jan 2019 | CNY | 10.7118 | 10.8647 | 10.6706 | 10.8647 | 10.8647 | +0.106 (+0.98%) | 1,891,450 |
| 22 Jan 2019 | CNY | 11.0471 | 11.0471 | 9.9177 | 10.7588 | 10.7588 | -0.253 (-2.30%) | 3,096,070 |
| 21 Jan 2019 | CNY | 11.0118 | 11.2353 | 10.8706 | 11.0118 | 11.0118 | 0.0 (0.0%) | 3,450,522 |
