| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 15.9 | 15.97 | 15.41 | 15.65 | 15.65 | -0.25 (-1.57%) | 9,183,699 |
| 6 Mar 2019 | CNY | 15.16 | 15.99 | 15.15 | 15.9 | 15.9 | +0.75 (+4.95%) | 12,345,987 |
| 5 Mar 2019 | CNY | 15.07 | 15.15 | 14.91 | 15.15 | 15.15 | +0.05 (+0.33%) | 5,684,700 |
| 4 Mar 2019 | CNY | 15 | 15.28 | 14.86 | 15.1 | 15.1 | +0.11 (+0.73%) | 7,305,106 |
| 1 Mar 2019 | CNY | 15 | 15.16 | 14.8 | 14.99 | 14.99 | -0.06 (-0.40%) | 4,339,540 |
| 28 Feb 2019 | CNY | 14.78 | 15.1 | 14.78 | 15.05 | 15.05 | +0.3 (+2.03%) | 4,582,080 |
| 27 Feb 2019 | CNY | 14.76 | 15.07 | 14.6 | 14.75 | 14.75 | -0.15 (-1.01%) | 6,422,694 |
| 26 Feb 2019 | CNY | 15.41 | 15.41 | 14.84 | 14.9 | 14.9 | -0.59 (-3.81%) | 9,798,700 |
| 25 Feb 2019 | CNY | 15.15 | 15.51 | 14.73 | 15.49 | 15.49 | +0.37 (+2.45%) | 15,090,920 |
| 22 Feb 2019 | CNY | 15.77 | 15.79 | 15.04 | 15.12 | 15.12 | -1.07 (-6.61%) | 16,315,540 |
| 21 Feb 2019 | CNY | 16.8 | 16.8 | 15.66 | 16.19 | 16.19 | -0.62 (-3.69%) | 22,030,561 |
| 20 Feb 2019 | CNY | 17.08 | 17.75 | 16.01 | 16.81 | 16.81 | -0.14 (-0.83%) | 22,682,420 |
| 19 Feb 2019 | CNY | 15.92 | 16.98 | 15.63 | 16.95 | 16.95 | +1.09 (+6.87%) | 22,509,764 |
| 18 Feb 2019 | CNY | 14.91 | 15.89 | 14.73 | 15.86 | 15.86 | +0.71 (+4.69%) | 22,108,140 |
| 15 Feb 2019 | CNY | 14.4 | 15.48 | 14.15 | 15.15 | 15.15 | +0.52 (+3.55%) | 23,674,733 |
| 14 Feb 2019 | CNY | 14.19 | 14.87 | 14.02 | 14.63 | 14.63 | +0.19 (+1.32%) | 22,112,753 |
| 13 Feb 2019 | CNY | 13.9 | 14.69 | 13.63 | 14.44 | 14.44 | +0.35 (+2.48%) | 20,280,049 |
| 12 Feb 2019 | CNY | 13.78 | 14.29 | 13.6 | 14.09 | 14.09 | +0.31 (+2.25%) | 12,805,721 |
| 11 Feb 2019 | CNY | 13.05 | 13.95 | 12.92 | 13.78 | 13.78 | +0.73 (+5.59%) | 9,062,916 |
| 1 Feb 2019 | CNY | 12.66 | 13.19 | 12.57 | 13.05 | 13.05 | +0.3 (+2.35%) | 2,700,261 |
| 31 Jan 2019 | CNY | 12.92 | 12.98 | 12.28 | 12.75 | 12.75 | -0.45 (-3.41%) | 5,958,416 |
| 30 Jan 2019 | CNY | 13.66 | 13.72 | 12.93 | 13.2 | 13.2 | -0.53 (-3.86%) | 7,016,016 |
| 29 Jan 2019 | CNY | 13.65 | 13.84 | 13.28 | 13.73 | 13.73 | 0.0 (0.0%) | 5,495,193 |
| 28 Jan 2019 | CNY | 13.78 | 13.98 | 13.58 | 13.73 | 13.73 | -0.34 (-2.42%) | 5,654,702 |
| 25 Jan 2019 | CNY | 14.29 | 14.96 | 13.78 | 14.07 | 14.07 | -0.62 (-4.22%) | 17,882,520 |
| 24 Jan 2019 | CNY | 13.64 | 14.98 | 13.55 | 14.69 | 14.69 | +0.93 (+6.76%) | 26,729,713 |
| 23 Jan 2019 | CNY | 13.63 | 14.2 | 13.52 | 13.76 | 13.76 | -0.37 (-2.62%) | 9,146,820 |
| 22 Jan 2019 | CNY | 13.36 | 14.58 | 13.36 | 14.13 | 14.13 | +0.8 (+6.00%) | 17,130,580 |
| 21 Jan 2019 | CNY | 13.33 | 13.47 | 13.25 | 13.33 | 13.33 | 0.0 (0.0%) | 2,324,020 |
| 18 Jan 2019 | CNY | 13.51 | 13.74 | 13.1 | 13.33 | 13.33 | -0.17 (-1.26%) | 3,942,059 |
