| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 15.39 | 15.39 | 14.41 | 14.43 | 14.43 | -1.15 (-7.38%) | 2,593,396 |
| 7 Mar 2019 | CNY | 15.14 | 15.78 | 14.91 | 15.58 | 15.58 | +0.44 (+2.91%) | 3,161,840 |
| 6 Mar 2019 | CNY | 14.94 | 15.15 | 14.83 | 15.14 | 15.14 | +0.22 (+1.47%) | 2,371,801 |
| 5 Mar 2019 | CNY | 14.75 | 14.98 | 14.56 | 14.92 | 14.92 | +0.18 (+1.22%) | 2,257,513 |
| 4 Mar 2019 | CNY | 14.4 | 14.83 | 14.4 | 14.74 | 14.74 | +0.29 (+2.01%) | 2,414,506 |
| 1 Mar 2019 | CNY | 14.49 | 14.58 | 14.24 | 14.45 | 14.45 | -0.06 (-0.41%) | 1,331,446 |
| 28 Feb 2019 | CNY | 14.69 | 14.69 | 14.4 | 14.51 | 14.51 | -0.23 (-1.56%) | 2,294,966 |
| 27 Feb 2019 | CNY | 14.8 | 15.68 | 14.68 | 14.74 | 14.74 | +0.36 (+2.50%) | 5,414,321 |
| 26 Feb 2019 | CNY | 14.57 | 14.64 | 14.2 | 14.38 | 14.38 | -0.04 (-0.28%) | 1,989,884 |
| 25 Feb 2019 | CNY | 13.87 | 14.56 | 13.87 | 14.42 | 14.42 | +0.58 (+4.19%) | 2,217,705 |
| 22 Feb 2019 | CNY | 13.72 | 13.92 | 13.56 | 13.84 | 13.84 | +0.1 (+0.73%) | 1,196,096 |
| 21 Feb 2019 | CNY | 13.71 | 13.95 | 13.6 | 13.74 | 13.74 | +0.02 (+0.15%) | 1,348,111 |
| 20 Feb 2019 | CNY | 13.69 | 13.75 | 13.56 | 13.72 | 13.72 | +0.05 (+0.37%) | 1,028,710 |
| 19 Feb 2019 | CNY | 13.73 | 13.83 | 13.42 | 13.67 | 13.67 | -0.05 (-0.36%) | 1,140,956 |
| 18 Feb 2019 | CNY | 13.23 | 13.86 | 13.23 | 13.72 | 13.72 | +0.51 (+3.86%) | 1,329,582 |
| 15 Feb 2019 | CNY | 13.29 | 13.34 | 13.11 | 13.21 | 13.21 | +0.01 (+0.08%) | 640,414 |
| 14 Feb 2019 | CNY | 13.19 | 13.3 | 13.12 | 13.2 | 13.2 | +0.01 (+0.08%) | 598,941 |
| 13 Feb 2019 | CNY | 12.82 | 13.25 | 12.82 | 13.19 | 13.19 | +0.28 (+2.17%) | 567,769 |
| 12 Feb 2019 | CNY | 12.8 | 12.98 | 12.64 | 12.91 | 12.91 | +0.22 (+1.73%) | 538,790 |
| 11 Feb 2019 | CNY | 12.34 | 12.69 | 12.34 | 12.69 | 12.69 | +0.4 (+3.25%) | 527,250 |
| 1 Feb 2019 | CNY | 12.18 | 12.4 | 12.11 | 12.29 | 12.29 | +0.23 (+1.91%) | 479,974 |
| 31 Jan 2019 | CNY | 12.51 | 12.6 | 11.76 | 12.06 | 12.06 | -0.44 (-3.52%) | 842,217 |
| 30 Jan 2019 | CNY | 12.49 | 12.72 | 12.49 | 12.5 | 12.5 | -0.1 (-0.79%) | 605,182 |
| 29 Jan 2019 | CNY | 13.06 | 13.16 | 12.32 | 12.6 | 12.6 | -0.58 (-4.40%) | 827,046 |
| 28 Jan 2019 | CNY | 13.01 | 13.43 | 13.01 | 13.18 | 13.18 | -0.09 (-0.68%) | 483,169 |
| 25 Jan 2019 | CNY | 13.44 | 13.52 | 13.26 | 13.27 | 13.27 | -0.15 (-1.12%) | 498,600 |
| 24 Jan 2019 | CNY | 13.56 | 13.62 | 13.41 | 13.42 | 13.42 | -0.14 (-1.03%) | 664,267 |
| 23 Jan 2019 | CNY | 13.26 | 13.57 | 13.26 | 13.56 | 13.56 | +0.18 (+1.35%) | 486,137 |
| 22 Jan 2019 | CNY | 13.66 | 13.66 | 13.28 | 13.38 | 13.38 | -0.28 (-2.05%) | 642,090 |
| 21 Jan 2019 | CNY | 13.55 | 13.68 | 13.51 | 13.66 | 13.66 | +0.15 (+1.11%) | 551,212 |
