| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 15.67 | 16.2 | 15.3 | 15.86 | 15.86 | +0.26 (+1.67%) | 5,958,812 |
| 6 Mar 2019 | CNY | 15.31 | 15.6 | 15.13 | 15.6 | 15.6 | +0.35 (+2.30%) | 4,997,867 |
| 5 Mar 2019 | CNY | 14.91 | 15.26 | 14.9 | 15.25 | 15.25 | +0.23 (+1.53%) | 3,570,467 |
| 4 Mar 2019 | CNY | 15.03 | 15.26 | 14.92 | 15.02 | 15.02 | +0.09 (+0.60%) | 4,546,243 |
| 1 Mar 2019 | CNY | 15.03 | 15.1 | 14.69 | 14.93 | 14.93 | -0.1 (-0.67%) | 2,580,672 |
| 28 Feb 2019 | CNY | 14.88 | 15.24 | 14.8 | 15.03 | 15.03 | +0.15 (+1.01%) | 3,270,594 |
| 27 Feb 2019 | CNY | 14.91 | 15.06 | 14.71 | 14.88 | 14.88 | +0.01 (+0.07%) | 3,441,796 |
| 26 Feb 2019 | CNY | 14.97 | 15.16 | 14.7 | 14.87 | 14.87 | -0.04 (-0.27%) | 4,490,293 |
| 25 Feb 2019 | CNY | 14.64 | 14.93 | 14.51 | 14.91 | 14.91 | +0.54 (+3.76%) | 4,455,472 |
| 22 Feb 2019 | CNY | 14.17 | 14.41 | 14.13 | 14.37 | 14.37 | +0.18 (+1.27%) | 2,677,453 |
| 21 Feb 2019 | CNY | 14.33 | 14.49 | 14.1 | 14.19 | 14.19 | -0.09 (-0.63%) | 2,823,063 |
| 20 Feb 2019 | CNY | 14.32 | 14.37 | 14.12 | 14.28 | 14.28 | +0.01 (+0.07%) | 1,875,619 |
| 19 Feb 2019 | CNY | 14.44 | 14.55 | 14.14 | 14.27 | 14.27 | -0.15 (-1.04%) | 2,661,621 |
| 18 Feb 2019 | CNY | 14.1 | 14.47 | 14.1 | 14.42 | 14.42 | +0.36 (+2.56%) | 2,377,994 |
| 15 Feb 2019 | CNY | 14 | 14.13 | 13.88 | 14.06 | 14.06 | +0.11 (+0.79%) | 2,045,221 |
| 14 Feb 2019 | CNY | 14 | 14.08 | 13.85 | 13.95 | 13.95 | -0.08 (-0.57%) | 1,921,686 |
| 13 Feb 2019 | CNY | 13.75 | 14.07 | 13.62 | 14.03 | 14.03 | +0.28 (+2.04%) | 2,131,874 |
| 12 Feb 2019 | CNY | 13.63 | 13.9 | 13.49 | 13.75 | 13.75 | +0.12 (+0.88%) | 2,000,322 |
| 11 Feb 2019 | CNY | 13.18 | 13.63 | 13.18 | 13.63 | 13.63 | +0.47 (+3.57%) | 1,577,700 |
| 1 Feb 2019 | CNY | 13.25 | 13.25 | 12.9 | 13.16 | 13.16 | +0.33 (+2.57%) | 1,433,594 |
| 31 Jan 2019 | CNY | 13.28 | 13.43 | 12.8 | 12.83 | 12.83 | -0.35 (-2.66%) | 1,664,272 |
| 30 Jan 2019 | CNY | 13.48 | 13.68 | 13.15 | 13.18 | 13.18 | -0.5 (-3.65%) | 1,661,827 |
| 29 Jan 2019 | CNY | 14.42 | 14.5 | 13.24 | 13.68 | 13.68 | -0.72 (-5%) | 1,942,983 |
| 28 Jan 2019 | CNY | 15 | 15.07 | 14.3 | 14.4 | 14.4 | -0.4 (-2.70%) | 1,567,969 |
| 25 Jan 2019 | CNY | 15.13 | 15.17 | 14.8 | 14.8 | 14.8 | -0.47 (-3.08%) | 1,920,165 |
| 24 Jan 2019 | CNY | 15.15 | 15.58 | 14.93 | 15.27 | 15.27 | -0.02 (-0.13%) | 2,656,653 |
| 23 Jan 2019 | CNY | 14.9 | 15.96 | 14.75 | 15.29 | 15.29 | +0.47 (+3.17%) | 3,790,296 |
| 22 Jan 2019 | CNY | 14.75 | 14.89 | 14.7 | 14.82 | 14.82 | +0.08 (+0.54%) | 1,376,500 |
| 21 Jan 2019 | CNY | 14.78 | 14.88 | 14.7 | 14.74 | 14.74 | -0.04 (-0.27%) | 1,440,395 |
| 18 Jan 2019 | CNY | 14.68 | 14.85 | 14.51 | 14.78 | 14.78 | +0.15 (+1.03%) | 1,686,200 |
