| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 13.22 | 13.36 | 13.05 | 13.1 | 13.1 | -0.27 (-2.02%) | 10,547,304 |
| 26 Feb 2019 | CNY | 13.56 | 13.75 | 13.21 | 13.37 | 13.37 | -0.13 (-0.96%) | 24,503,328 |
| 25 Feb 2019 | CNY | 12.8 | 13.8 | 12.8 | 13.5 | 13.5 | +0.59 (+4.57%) | 26,685,528 |
| 22 Feb 2019 | CNY | 12.94 | 12.98 | 12.73 | 12.91 | 12.91 | -0.04 (-0.31%) | 9,295,249 |
| 21 Feb 2019 | CNY | 13.2 | 13.2 | 12.93 | 12.95 | 12.95 | -0.21 (-1.60%) | 10,222,500 |
| 20 Feb 2019 | CNY | 13.36 | 13.54 | 12.97 | 13.16 | 13.16 | -0.19 (-1.42%) | 18,035,460 |
| 19 Feb 2019 | CNY | 14.19 | 14.19 | 13.15 | 13.35 | 13.35 | -0.06 (-0.45%) | 28,630,560 |
| 18 Feb 2019 | CNY | 13.23 | 13.6 | 13.1 | 13.41 | 13.41 | +0.19 (+1.44%) | 27,247,808 |
| 15 Feb 2019 | CNY | 12.69 | 13.98 | 12.61 | 13.22 | 13.22 | +0.51 (+4.01%) | 23,213,358 |
| 14 Feb 2019 | CNY | 12.96 | 12.96 | 12.65 | 12.71 | 12.71 | -0.13 (-1.01%) | 15,559,850 |
| 13 Feb 2019 | CNY | 12.7 | 12.92 | 12.52 | 12.84 | 12.84 | +0.23 (+1.82%) | 21,343,283 |
| 12 Feb 2019 | CNY | 12.37 | 12.79 | 12.33 | 12.61 | 12.61 | +0.24 (+1.94%) | 17,676,633 |
| 11 Feb 2019 | CNY | 12.36 | 12.38 | 12.23 | 12.37 | 12.37 | +0.04 (+0.32%) | 10,102,649 |
| 1 Feb 2019 | CNY | 12.37 | 12.38 | 12.26 | 12.33 | 12.33 | +0.01 (+0.08%) | 7,130,400 |
| 31 Jan 2019 | CNY | 12.45 | 12.55 | 12.25 | 12.32 | 12.32 | -0.17 (-1.36%) | 12,249,854 |
| 30 Jan 2019 | CNY | 12.66 | 12.68 | 12.45 | 12.49 | 12.49 | -0.18 (-1.42%) | 8,329,685 |
| 29 Jan 2019 | CNY | 12.69 | 12.83 | 12.56 | 12.67 | 12.67 | +0.02 (+0.16%) | 19,132,154 |
| 28 Jan 2019 | CNY | 12.63 | 12.75 | 12.58 | 12.65 | 12.65 | +0.02 (+0.16%) | 13,964,800 |
| 25 Jan 2019 | CNY | 12.66 | 12.84 | 12.56 | 12.63 | 12.63 | -0.05 (-0.39%) | 13,497,321 |
| 24 Jan 2019 | CNY | 12.72 | 12.72 | 12.54 | 12.68 | 12.68 | +0.01 (+0.08%) | 12,350,494 |
| 23 Jan 2019 | CNY | 12.57 | 12.82 | 12.42 | 12.67 | 12.67 | +0.05 (+0.40%) | 19,053,709 |
| 22 Jan 2019 | CNY | 13 | 13 | 12.51 | 12.62 | 12.62 | -0.38 (-2.92%) | 24,007,374 |
| 21 Jan 2019 | CNY | 13.16 | 13.16 | 12.95 | 13 | 13 | -0.06 (-0.46%) | 14,028,054 |
| 18 Jan 2019 | CNY | 13.19 | 13.22 | 12.99 | 13.06 | 13.06 | -0.09 (-0.68%) | 16,738,146 |
| 17 Jan 2019 | CNY | 12.99 | 13.25 | 12.93 | 13.15 | 13.15 | +0.15 (+1.15%) | 28,387,450 |
| 16 Jan 2019 | CNY | 13.06 | 13.06 | 12.98 | 13 | 13 | -0.03 (-0.23%) | 7,913,387 |
| 15 Jan 2019 | CNY | 13.06 | 13.12 | 13 | 13.03 | 13.03 | -0.02 (-0.15%) | 9,789,187 |
| 14 Jan 2019 | CNY | 13.03 | 13.16 | 12.99 | 13.05 | 13.05 | 0.0 (0.0%) | 9,525,550 |
| 11 Jan 2019 | CNY | 13.16 | 13.24 | 13.01 | 13.05 | 13.05 | -0.07 (-0.53%) | 10,934,800 |
| 10 Jan 2019 | CNY | 13.22 | 13.31 | 13.01 | 13.12 | 13.12 | -0.09 (-0.68%) | 18,655,600 |
