| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 15.33 | 15.6 | 15.08 | 15.18 | 15.18 | -0.32 (-2.06%) | 13,677,299 |
| 20 Feb 2019 | CNY | 15.7 | 15.7 | 15.07 | 15.5 | 15.5 | -0.23 (-1.46%) | 14,692,619 |
| 19 Feb 2019 | CNY | 16.04 | 16.07 | 15.44 | 15.73 | 15.73 | -0.19 (-1.19%) | 19,043,829 |
| 18 Feb 2019 | CNY | 15.53 | 16.04 | 15.41 | 15.92 | 15.92 | +0.46 (+2.98%) | 21,067,527 |
| 15 Feb 2019 | CNY | 15.97 | 16.09 | 15.37 | 15.46 | 15.46 | -0.65 (-4.03%) | 21,840,565 |
| 14 Feb 2019 | CNY | 15.7 | 16.86 | 15.5 | 16.11 | 16.11 | +0.38 (+2.42%) | 29,553,734 |
| 13 Feb 2019 | CNY | 15.58 | 16.18 | 15.38 | 15.73 | 15.73 | -0.11 (-0.69%) | 25,654,340 |
| 12 Feb 2019 | CNY | 15.51 | 15.91 | 15.33 | 15.84 | 15.84 | +0.14 (+0.89%) | 26,971,845 |
| 11 Feb 2019 | CNY | 14.88 | 15.94 | 14.7 | 15.7 | 15.7 | +0.8 (+5.37%) | 29,860,091 |
| 1 Feb 2019 | CNY | 13.7 | 15.36 | 13.7 | 14.9 | 14.9 | +0.77 (+5.45%) | 27,188,298 |
| 31 Jan 2019 | CNY | 15.65 | 15.65 | 13.98 | 14.13 | 14.13 | +0.32 (+2.32%) | 32,629,830 |
| 29 Jan 2019 | CNY | 14.21 | 14.47 | 13.03 | 13.81 | 13.81 | -0.67 (-4.63%) | 12,450,050 |
| 28 Jan 2019 | CNY | 14 | 14.66 | 13.78 | 14.48 | 14.48 | +0.6 (+4.32%) | 16,044,070 |
| 25 Jan 2019 | CNY | 14.14 | 14.39 | 13.88 | 13.88 | 13.88 | -0.35 (-2.46%) | 12,421,300 |
| 24 Jan 2019 | CNY | 13.83 | 14.56 | 13.76 | 14.23 | 14.23 | +0.29 (+2.08%) | 18,684,689 |
| 23 Jan 2019 | CNY | 13.7 | 14.27 | 13.41 | 13.94 | 13.94 | +0.09 (+0.65%) | 10,656,941 |
| 22 Jan 2019 | CNY | 13.53 | 13.89 | 13.43 | 13.85 | 13.85 | +0.31 (+2.29%) | 10,922,442 |
| 21 Jan 2019 | CNY | 13.4 | 13.57 | 13.32 | 13.54 | 13.54 | +0.15 (+1.12%) | 5,653,161 |
| 18 Jan 2019 | CNY | 13.2 | 13.48 | 13.11 | 13.39 | 13.39 | +0.17 (+1.29%) | 7,578,809 |
| 17 Jan 2019 | CNY | 13.84 | 13.85 | 13.13 | 13.22 | 13.22 | -0.61 (-4.41%) | 10,381,799 |
| 16 Jan 2019 | CNY | 13.82 | 14.06 | 13.66 | 13.83 | 13.83 | -0.11 (-0.79%) | 8,528,485 |
| 15 Jan 2019 | CNY | 13.8 | 14.1 | 13.57 | 13.94 | 13.94 | -0.11 (-0.78%) | 13,129,941 |
| 14 Jan 2019 | CNY | 14.71 | 15.06 | 13.98 | 14.05 | 14.05 | -0.46 (-3.17%) | 19,572,751 |
| 11 Jan 2019 | CNY | 13.65 | 14.65 | 13.48 | 14.51 | 14.51 | +0.69 (+4.99%) | 23,277,295 |
| 10 Jan 2019 | CNY | 13.56 | 14.39 | 13.46 | 13.82 | 13.82 | +0.38 (+2.83%) | 16,261,903 |
| 9 Jan 2019 | CNY | 13.17 | 13.85 | 13.15 | 13.44 | 13.44 | +0.23 (+1.74%) | 12,246,347 |
| 8 Jan 2019 | CNY | 13.27 | 13.33 | 13.13 | 13.21 | 13.21 | -0.13 (-0.97%) | 4,898,700 |
| 7 Jan 2019 | CNY | 12.5 | 13.49 | 12.5 | 13.34 | 13.34 | +0.26 (+1.99%) | 7,176,289 |
| 4 Jan 2019 | CNY | 12.5 | 13.09 | 12.4 | 13.08 | 13.08 | +0.31 (+2.43%) | 6,480,012 |
| 3 Jan 2019 | CNY | 13.16 | 13.26 | 12.7 | 12.77 | 12.77 | -0.39 (-2.96%) | 6,022,156 |
