| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 14.81 | 15.09 | 14.15 | 14.21 | 14.21 | -0.84 (-5.58%) | 4,274,249 |
| 7 Mar 2019 | CNY | 14.8 | 15.15 | 14.73 | 15.05 | 15.05 | +0.22 (+1.48%) | 3,907,781 |
| 6 Mar 2019 | CNY | 14.83 | 15 | 14.52 | 14.83 | 14.83 | +0.34 (+2.35%) | 4,133,024 |
| 5 Mar 2019 | CNY | 14.25 | 14.5 | 14.23 | 14.49 | 14.49 | +0.24 (+1.68%) | 3,362,375 |
| 4 Mar 2019 | CNY | 14.36 | 14.49 | 14.12 | 14.25 | 14.25 | 0.0 (0.0%) | 4,450,327 |
| 1 Mar 2019 | CNY | 13.95 | 14.28 | 13.91 | 14.25 | 14.25 | +0.28 (+2.00%) | 4,376,874 |
| 28 Feb 2019 | CNY | 13.82 | 14.11 | 13.8 | 13.97 | 13.97 | +0.15 (+1.09%) | 2,362,483 |
| 27 Feb 2019 | CNY | 13.88 | 14.12 | 13.66 | 13.82 | 13.82 | -0.1 (-0.72%) | 3,065,200 |
| 26 Feb 2019 | CNY | 13.88 | 14.35 | 13.71 | 13.92 | 13.92 | +0.04 (+0.29%) | 4,698,889 |
| 25 Feb 2019 | CNY | 13.48 | 13.94 | 13.39 | 13.88 | 13.88 | +0.46 (+3.43%) | 4,406,294 |
| 22 Feb 2019 | CNY | 13.21 | 13.47 | 13.21 | 13.42 | 13.42 | +0.21 (+1.59%) | 2,473,601 |
| 21 Feb 2019 | CNY | 13.21 | 13.41 | 13.13 | 13.21 | 13.21 | 0.0 (0.0%) | 2,827,041 |
| 20 Feb 2019 | CNY | 13.23 | 13.32 | 13.11 | 13.21 | 13.21 | -0.03 (-0.23%) | 2,338,235 |
| 19 Feb 2019 | CNY | 13.18 | 13.36 | 13.03 | 13.24 | 13.24 | +0.06 (+0.46%) | 2,623,575 |
| 18 Feb 2019 | CNY | 12.88 | 13.21 | 12.84 | 13.18 | 13.18 | +0.34 (+2.65%) | 2,217,506 |
| 15 Feb 2019 | CNY | 12.8 | 12.9 | 12.72 | 12.84 | 12.84 | -0.07 (-0.54%) | 2,104,939 |
| 14 Feb 2019 | CNY | 12.72 | 12.95 | 12.67 | 12.91 | 12.91 | +0.14 (+1.10%) | 1,735,117 |
| 13 Feb 2019 | CNY | 12.64 | 12.86 | 12.57 | 12.77 | 12.77 | +0.23 (+1.83%) | 1,777,952 |
| 12 Feb 2019 | CNY | 12.52 | 12.67 | 12.39 | 12.54 | 12.54 | +0.15 (+1.21%) | 1,349,438 |
| 11 Feb 2019 | CNY | 12.15 | 12.44 | 12.1 | 12.39 | 12.39 | +0.31 (+2.57%) | 1,182,964 |
| 1 Feb 2019 | CNY | 11.88 | 12.15 | 11.73 | 12.08 | 12.08 | +0.35 (+2.98%) | 1,143,545 |
| 31 Jan 2019 | CNY | 12.49 | 12.66 | 11.42 | 11.73 | 11.73 | -0.9 (-7.13%) | 2,546,392 |
| 30 Jan 2019 | CNY | 12.86 | 12.86 | 12.61 | 12.63 | 12.63 | -0.32 (-2.47%) | 1,312,946 |
| 29 Jan 2019 | CNY | 13.28 | 13.47 | 12.6 | 12.95 | 12.95 | -0.47 (-3.50%) | 2,899,132 |
| 28 Jan 2019 | CNY | 13.23 | 14.02 | 13.22 | 13.42 | 13.42 | +0.23 (+1.74%) | 2,955,421 |
| 25 Jan 2019 | CNY | 13.6 | 13.63 | 13.12 | 13.19 | 13.19 | -0.42 (-3.09%) | 2,451,120 |
| 24 Jan 2019 | CNY | 13.54 | 13.67 | 13.42 | 13.61 | 13.61 | +0.05 (+0.37%) | 1,822,175 |
| 23 Jan 2019 | CNY | 13.48 | 13.64 | 13.48 | 13.56 | 13.56 | +0.09 (+0.67%) | 1,894,552 |
| 22 Jan 2019 | CNY | 13.71 | 13.78 | 13.37 | 13.47 | 13.47 | -0.19 (-1.39%) | 2,198,146 |
| 21 Jan 2019 | CNY | 13.57 | 13.95 | 13.57 | 13.66 | 13.66 | +0.06 (+0.44%) | 3,228,326 |
