| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 15.8089 | 17.2051 | 15.4646 | 15.9654 | 15.9654 | -0.106 (-0.66%) | 5,047,536 |
| 7 Mar 2019 | CNY | 15.402 | 16.1533 | 15.258 | 16.0719 | 16.0719 | +0.495 (+3.18%) | 2,880,874 |
| 6 Mar 2019 | CNY | 15.4959 | 15.8089 | 15.139 | 15.5773 | 15.5773 | +0.081 (+0.53%) | 2,766,043 |
| 5 Mar 2019 | CNY | 14.6506 | 15.571 | 14.6506 | 15.4959 | 15.4959 | +0.845 (+5.77%) | 3,236,138 |
| 4 Mar 2019 | CNY | 14.4941 | 15.0576 | 14.4691 | 14.6506 | 14.6506 | +0.188 (+1.30%) | 2,485,003 |
| 1 Mar 2019 | CNY | 14.6444 | 14.6444 | 14.2875 | 14.4628 | 14.4628 | +0.031 (+0.22%) | 1,584,567 |
| 28 Feb 2019 | CNY | 14.4002 | 14.6444 | 14.2124 | 14.4315 | 14.4315 | +0.031 (+0.22%) | 1,771,839 |
| 27 Feb 2019 | CNY | 14.4628 | 14.707 | 14.2812 | 14.4002 | 14.4002 | -0.019 (-0.13%) | 1,924,865 |
| 26 Feb 2019 | CNY | 14.5943 | 14.8823 | 14.3 | 14.419 | 14.419 | -0.175 (-1.20%) | 2,547,294 |
| 25 Feb 2019 | CNY | 14.0872 | 14.6757 | 14.0872 | 14.5943 | 14.5943 | +0.557 (+3.97%) | 2,527,808 |
| 22 Feb 2019 | CNY | 13.868 | 14.1372 | 13.7115 | 14.0371 | 14.0371 | +0.169 (+1.22%) | 1,658,393 |
| 21 Feb 2019 | CNY | 14.2812 | 14.2812 | 13.7804 | 13.868 | 13.868 | -0.025 (-0.18%) | 1,875,612 |
| 20 Feb 2019 | CNY | 13.7929 | 14.0245 | 13.7178 | 13.8931 | 13.8931 | -0.05 (-0.36%) | 1,600,554 |
| 19 Feb 2019 | CNY | 13.7741 | 14.6068 | 13.7678 | 13.9432 | 13.9432 | +0.169 (+1.23%) | 3,302,290 |
| 18 Feb 2019 | CNY | 13.2732 | 13.8868 | 13.1856 | 13.7741 | 13.7741 | +0.538 (+4.07%) | 1,622,740 |
| 15 Feb 2019 | CNY | 13.0353 | 13.4298 | 13.0353 | 13.2357 | 13.2357 | +0.025 (+0.19%) | 1,018,119 |
| 14 Feb 2019 | CNY | 13.0666 | 13.3233 | 12.9915 | 13.2106 | 13.2106 | +0.157 (+1.20%) | 1,391,865 |
| 13 Feb 2019 | CNY | 12.8412 | 13.3233 | 12.5783 | 13.0541 | 13.0541 | +0.419 (+3.32%) | 2,590,944 |
| 12 Feb 2019 | CNY | 12.4718 | 12.7974 | 12.4718 | 12.6346 | 12.6346 | +0.175 (+1.41%) | 879,603 |
| 11 Feb 2019 | CNY | 12.115 | 12.5094 | 12.115 | 12.4593 | 12.4593 | +0.351 (+2.90%) | 649,379 |
| 1 Feb 2019 | CNY | 11.708 | 12.165 | 11.708 | 12.1087 | 12.1087 | +0.401 (+3.42%) | 657,790 |
| 31 Jan 2019 | CNY | 12.1838 | 12.284 | 11.5264 | 11.708 | 11.708 | -0.476 (-3.91%) | 964,157 |
| 30 Jan 2019 | CNY | 12.284 | 12.5219 | 12.1463 | 12.1838 | 12.1838 | -0.1 (-0.82%) | 688,241 |
| 29 Jan 2019 | CNY | 12.8663 | 12.8663 | 12.0148 | 12.284 | 12.284 | -0.614 (-4.76%) | 1,092,165 |
| 28 Jan 2019 | CNY | 13.1856 | 13.2858 | 12.8725 | 12.8976 | 12.8976 | -0.194 (-1.48%) | 916,248 |
| 25 Jan 2019 | CNY | 13.2732 | 13.3296 | 13.0917 | 13.0917 | 13.0917 | -0.175 (-1.32%) | 1,076,353 |
| 24 Jan 2019 | CNY | 13.0541 | 13.3797 | 12.9852 | 13.267 | 13.267 | +0.244 (+1.88%) | 969,739 |
| 23 Jan 2019 | CNY | 12.9978 | 13.1918 | 12.9602 | 13.0228 | 13.0228 | -0.169 (-1.28%) | 532,655 |
| 22 Jan 2019 | CNY | 13.3233 | 13.3358 | 13.1104 | 13.1918 | 13.1918 | -0.106 (-0.80%) | 640,857 |
| 21 Jan 2019 | CNY | 13.2419 | 13.3484 | 13.0791 | 13.2983 | 13.2983 | +0.244 (+1.87%) | 924,120 |
