| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 13.8333 | 13.9944 | 13.6444 | 13.7333 | 13.7333 | +0.011 (+0.08%) | 5,029,032 |
| 28 Feb 2019 | CNY | 13.8889 | 14.1 | 13.6111 | 13.7222 | 13.7222 | -0.1 (-0.72%) | 5,345,316 |
| 27 Feb 2019 | CNY | 13.7444 | 13.9778 | 13.6056 | 13.8222 | 13.8222 | 0.0 (0.0%) | 5,761,296 |
| 26 Feb 2019 | CNY | 14.0333 | 14.2778 | 13.5444 | 13.8222 | 13.8222 | -0.206 (-1.47%) | 8,852,754 |
| 25 Feb 2019 | CNY | 13.3778 | 14.1667 | 13.3722 | 14.0278 | 14.0278 | +0.761 (+5.74%) | 8,789,371 |
| 22 Feb 2019 | CNY | 12.8278 | 13.3278 | 12.8056 | 13.2667 | 13.2667 | +0.372 (+2.89%) | 5,911,848 |
| 21 Feb 2019 | CNY | 12.7778 | 13.2556 | 12.6667 | 12.8944 | 12.8944 | +0.117 (+0.91%) | 7,199,825 |
| 20 Feb 2019 | CNY | 12.7778 | 12.7833 | 12.5333 | 12.7778 | 12.7778 | -0.061 (-0.48%) | 3,281,409 |
| 19 Feb 2019 | CNY | 12.8667 | 12.8944 | 12.5889 | 12.8389 | 12.8389 | +0.1 (+0.78%) | 5,705,730 |
| 18 Feb 2019 | CNY | 12.2833 | 12.7667 | 12.2556 | 12.7389 | 12.7389 | +0.456 (+3.71%) | 5,035,757 |
| 15 Feb 2019 | CNY | 12.2056 | 12.3611 | 12.1111 | 12.2833 | 12.2833 | +0.022 (+0.18%) | 3,043,785 |
| 14 Feb 2019 | CNY | 12.2222 | 12.3833 | 12.1556 | 12.2611 | 12.2611 | +0.089 (+0.73%) | 3,843,648 |
| 13 Feb 2019 | CNY | 11.95 | 12.3278 | 11.9 | 12.1722 | 12.1722 | +0.239 (+2.00%) | 5,387,274 |
| 12 Feb 2019 | CNY | 11.8833 | 12.1222 | 11.8333 | 11.9333 | 11.9333 | +0.083 (+0.70%) | 3,489,105 |
| 11 Feb 2019 | CNY | 11.5 | 11.9389 | 11.3889 | 11.85 | 11.85 | +0.428 (+3.75%) | 3,898,512 |
| 1 Feb 2019 | CNY | 11.1833 | 11.4722 | 11.0944 | 11.4222 | 11.4222 | +0.311 (+2.80%) | 1,943,517 |
| 31 Jan 2019 | CNY | 11.2778 | 11.5 | 10.8667 | 11.1111 | 11.1111 | -0.217 (-1.91%) | 2,855,539 |
| 30 Jan 2019 | CNY | 11.4944 | 11.5 | 11.2222 | 11.3278 | 11.3278 | -0.322 (-2.77%) | 3,092,814 |
| 29 Jan 2019 | CNY | 12.1667 | 12.1667 | 11.2222 | 11.65 | 11.65 | -0.606 (-4.94%) | 5,026,883 |
| 28 Jan 2019 | CNY | 12.4333 | 12.4611 | 12.2389 | 12.2556 | 12.2556 | -0.183 (-1.47%) | 2,137,179 |
| 25 Jan 2019 | CNY | 12.5889 | 12.6278 | 12.35 | 12.4389 | 12.4389 | -0.144 (-1.15%) | 3,041,773 |
| 24 Jan 2019 | CNY | 12.4611 | 12.7222 | 12.3667 | 12.5833 | 12.5833 | +0.133 (+1.07%) | 3,015,876 |
| 23 Jan 2019 | CNY | 12.4944 | 12.4944 | 12.2056 | 12.45 | 12.45 | -0.089 (-0.71%) | 1,975,419 |
| 22 Jan 2019 | CNY | 12.6056 | 12.6222 | 12.3778 | 12.5389 | 12.5389 | -0.067 (-0.53%) | 2,109,600 |
| 21 Jan 2019 | CNY | 12.5556 | 12.7444 | 12.45 | 12.6056 | 12.6056 | +0.106 (+0.84%) | 2,841,642 |
| 18 Jan 2019 | CNY | 12.3056 | 12.5 | 12.1333 | 12.5 | 12.5 | +0.211 (+1.72%) | 2,990,523 |
| 17 Jan 2019 | CNY | 12.6556 | 12.6944 | 12.1722 | 12.2889 | 12.2889 | -0.367 (-2.90%) | 4,181,761 |
| 16 Jan 2019 | CNY | 12.7889 | 12.9333 | 12.6444 | 12.6556 | 12.6556 | -0.155 (-1.21%) | 2,793,828 |
| 15 Jan 2019 | CNY | 12.5 | 12.8222 | 12.5 | 12.8111 | 12.8111 | +0.128 (+1.01%) | 2,930,232 |
| 14 Jan 2019 | CNY | 13.0833 | 13.0833 | 12.5 | 12.6833 | 12.6833 | -0.4 (-3.06%) | 3,962,388 |
