| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 15.97 | 16.29 | 15.57 | 15.59 | 15.59 | -0.75 (-4.59%) | 15,950,842 |
| 7 Mar 2019 | CNY | 16.57 | 16.75 | 16.09 | 16.34 | 16.34 | -0.2 (-1.21%) | 16,853,392 |
| 6 Mar 2019 | CNY | 16.17 | 16.54 | 15.97 | 16.54 | 16.54 | +0.63 (+3.96%) | 21,673,891 |
| 5 Mar 2019 | CNY | 15.52 | 16 | 15.42 | 15.91 | 15.91 | +0.25 (+1.60%) | 14,988,527 |
| 4 Mar 2019 | CNY | 15.28 | 15.93 | 15.21 | 15.66 | 15.66 | +0.46 (+3.03%) | 21,852,593 |
| 1 Mar 2019 | CNY | 15.17 | 15.24 | 14.86 | 15.2 | 15.2 | +0.11 (+0.73%) | 13,942,955 |
| 28 Feb 2019 | CNY | 15.06 | 15.27 | 14.93 | 15.09 | 15.09 | +0.03 (+0.20%) | 10,594,521 |
| 27 Feb 2019 | CNY | 14.98 | 15.35 | 14.82 | 15.06 | 15.06 | +0.14 (+0.94%) | 19,088,115 |
| 26 Feb 2019 | CNY | 15.08 | 15.12 | 14.87 | 14.92 | 14.92 | -0.16 (-1.06%) | 16,535,722 |
| 25 Feb 2019 | CNY | 14.5 | 15.15 | 14.46 | 15.08 | 15.08 | +0.64 (+4.43%) | 23,944,526 |
| 22 Feb 2019 | CNY | 14.28 | 14.44 | 14.18 | 14.44 | 14.44 | +0.18 (+1.26%) | 10,057,432 |
| 21 Feb 2019 | CNY | 14.41 | 14.49 | 14.2 | 14.26 | 14.26 | -0.19 (-1.31%) | 10,756,325 |
| 20 Feb 2019 | CNY | 14.48 | 14.62 | 14.35 | 14.45 | 14.45 | +0.03 (+0.21%) | 6,614,713 |
| 19 Feb 2019 | CNY | 14.67 | 14.69 | 14.31 | 14.42 | 14.42 | -0.26 (-1.77%) | 10,725,950 |
| 18 Feb 2019 | CNY | 14.41 | 14.7 | 14.36 | 14.68 | 14.68 | +0.38 (+2.66%) | 9,807,955 |
| 15 Feb 2019 | CNY | 14.36 | 14.54 | 14.23 | 14.3 | 14.3 | -0.1 (-0.69%) | 9,752,130 |
| 14 Feb 2019 | CNY | 13.85 | 14.58 | 13.83 | 14.4 | 14.4 | +0.51 (+3.67%) | 16,277,887 |
| 13 Feb 2019 | CNY | 13.65 | 13.98 | 13.61 | 13.89 | 13.89 | +0.28 (+2.06%) | 12,517,541 |
| 12 Feb 2019 | CNY | 13.44 | 13.76 | 13.4 | 13.61 | 13.61 | +0.17 (+1.26%) | 14,679,920 |
| 11 Feb 2019 | CNY | 13.15 | 13.47 | 13.06 | 13.44 | 13.44 | +0.36 (+2.75%) | 10,802,351 |
| 1 Feb 2019 | CNY | 12.96 | 13.12 | 12.85 | 13.08 | 13.08 | +0.2 (+1.55%) | 7,303,247 |
| 31 Jan 2019 | CNY | 12.74 | 12.88 | 12.7 | 12.88 | 12.88 | +0.14 (+1.10%) | 5,873,629 |
| 30 Jan 2019 | CNY | 12.79 | 12.93 | 12.63 | 12.74 | 12.74 | -0.15 (-1.16%) | 5,700,070 |
| 29 Jan 2019 | CNY | 13.05 | 13.08 | 12.71 | 12.89 | 12.89 | -0.24 (-1.83%) | 8,221,723 |
| 28 Jan 2019 | CNY | 12.88 | 13.18 | 12.88 | 13.13 | 13.13 | +0.21 (+1.63%) | 10,248,090 |
| 25 Jan 2019 | CNY | 12.9 | 13.12 | 12.81 | 12.92 | 12.92 | -0.03 (-0.23%) | 8,296,382 |
| 24 Jan 2019 | CNY | 12.73 | 13.02 | 12.67 | 12.95 | 12.95 | +0.05 (+0.39%) | 10,600,006 |
| 23 Jan 2019 | CNY | 13.15 | 13.22 | 12.73 | 12.9 | 12.9 | -0.32 (-2.42%) | 17,566,252 |
| 22 Jan 2019 | CNY | 13.51 | 13.52 | 13.16 | 13.22 | 13.22 | -0.35 (-2.58%) | 9,498,416 |
| 21 Jan 2019 | CNY | 13.38 | 13.59 | 13.27 | 13.57 | 13.57 | +0.2 (+1.50%) | 12,227,125 |
