| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 14.11 | 14.23 | 13.65 | 14.2 | 14.2 | -0.03 (-0.21%) | 4,284,428 |
| 27 Feb 2019 | CNY | 15.3 | 15.3 | 13.91 | 14.23 | 14.23 | -0.38 (-2.60%) | 13,660,349 |
| 26 Feb 2019 | CNY | 14 | 14.61 | 13.73 | 14.61 | 14.61 | +1.33 (+10.02%) | 9,169,869 |
| 25 Feb 2019 | CNY | 12.25 | 13.28 | 12.16 | 13.28 | 13.28 | +1.21 (+10.02%) | 6,997,891 |
| 22 Feb 2019 | CNY | 11.68 | 12.07 | 11.54 | 12.07 | 12.07 | +0.3 (+2.55%) | 4,508,112 |
| 21 Feb 2019 | CNY | 11.8 | 12.24 | 11.72 | 11.77 | 11.77 | -0.03 (-0.25%) | 3,260,042 |
| 20 Feb 2019 | CNY | 12.1 | 12.1 | 11.72 | 11.8 | 11.8 | -0.25 (-2.07%) | 2,712,254 |
| 19 Feb 2019 | CNY | 12.2 | 12.41 | 11.82 | 12.05 | 12.05 | -0.33 (-2.67%) | 4,262,615 |
| 18 Feb 2019 | CNY | 11.69 | 12.51 | 11.62 | 12.38 | 12.38 | +0.75 (+6.45%) | 5,120,808 |
| 15 Feb 2019 | CNY | 11.89 | 11.89 | 11.63 | 11.63 | 11.63 | -0.14 (-1.19%) | 2,613,339 |
| 14 Feb 2019 | CNY | 11.38 | 11.9 | 11.27 | 11.77 | 11.77 | +0.39 (+3.43%) | 4,905,681 |
| 13 Feb 2019 | CNY | 11.4 | 11.44 | 11.29 | 11.38 | 11.38 | +0.02 (+0.18%) | 3,034,413 |
| 12 Feb 2019 | CNY | 11.19 | 11.49 | 11.17 | 11.36 | 11.36 | +0.1 (+0.89%) | 2,999,372 |
| 11 Feb 2019 | CNY | 11.05 | 11.32 | 10.9 | 11.26 | 11.26 | +0.21 (+1.90%) | 3,700,133 |
| 1 Feb 2019 | CNY | 11.02 | 11.09 | 10.83 | 11.05 | 11.05 | +0.09 (+0.82%) | 3,060,719 |
| 31 Jan 2019 | CNY | 10.5 | 10.97 | 10.49 | 10.96 | 10.96 | +0.41 (+3.89%) | 4,327,563 |
| 30 Jan 2019 | CNY | 10.47 | 10.8 | 10.47 | 10.55 | 10.55 | -0.09 (-0.85%) | 2,872,204 |
| 29 Jan 2019 | CNY | 10.39 | 10.98 | 10.19 | 10.64 | 10.64 | +0.33 (+3.20%) | 3,900,349 |
| 28 Jan 2019 | CNY | 10.42 | 10.42 | 10.22 | 10.31 | 10.31 | -0.03 (-0.29%) | 1,430,728 |
| 25 Jan 2019 | CNY | 10.34 | 10.37 | 10.11 | 10.34 | 10.34 | +0.02 (+0.19%) | 1,285,024 |
| 24 Jan 2019 | CNY | 10.22 | 10.45 | 10.22 | 10.32 | 10.32 | +0.02 (+0.19%) | 1,168,741 |
| 23 Jan 2019 | CNY | 10.23 | 10.34 | 10.14 | 10.3 | 10.3 | +0.07 (+0.68%) | 1,023,508 |
| 22 Jan 2019 | CNY | 10.49 | 10.55 | 10.15 | 10.23 | 10.23 | -0.24 (-2.29%) | 2,103,500 |
| 21 Jan 2019 | CNY | 10.59 | 10.64 | 10.44 | 10.47 | 10.47 | -0.1 (-0.95%) | 1,660,480 |
| 18 Jan 2019 | CNY | 10.43 | 10.6 | 10.35 | 10.57 | 10.57 | +0.11 (+1.05%) | 1,471,928 |
| 17 Jan 2019 | CNY | 10.72 | 10.86 | 10.44 | 10.46 | 10.46 | -0.41 (-3.77%) | 2,765,856 |
| 16 Jan 2019 | CNY | 10.85 | 11 | 10.79 | 10.87 | 10.87 | -0.05 (-0.46%) | 3,180,434 |
| 15 Jan 2019 | CNY | 10.28 | 11.16 | 10.28 | 10.92 | 10.92 | +0.5 (+4.80%) | 5,912,816 |
| 14 Jan 2019 | CNY | 10.63 | 10.73 | 10.38 | 10.42 | 10.42 | -0.24 (-2.25%) | 1,266,421 |
| 11 Jan 2019 | CNY | 10.6 | 10.7 | 10.4 | 10.66 | 10.66 | +0.07 (+0.66%) | 1,346,084 |
