| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2019 | CNY | 12.97 | 13.26 | 12.8 | 13.25 | 13.25 | +0.48 (+3.76%) | 7,524,780 |
| 22 Feb 2019 | CNY | 12.55 | 12.86 | 12.51 | 12.77 | 12.77 | +0.08 (+0.63%) | 3,627,080 |
| 21 Feb 2019 | CNY | 12.88 | 13.14 | 12.65 | 12.69 | 12.69 | -0.18 (-1.40%) | 4,921,435 |
| 20 Feb 2019 | CNY | 13.03 | 13.11 | 12.66 | 12.87 | 12.87 | -0.35 (-2.65%) | 5,753,480 |
| 19 Feb 2019 | CNY | 13.2 | 13.43 | 12.93 | 13.22 | 13.22 | -0.27 (-2.00%) | 9,978,504 |
| 18 Feb 2019 | CNY | 12.93 | 13.98 | 12.8 | 13.49 | 13.49 | +0.09 (+0.67%) | 12,712,143 |
| 15 Feb 2019 | CNY | 13.54 | 14.26 | 13.16 | 13.4 | 13.4 | +0.44 (+3.40%) | 17,407,144 |
| 14 Feb 2019 | CNY | 12.62 | 12.96 | 11.72 | 12.96 | 12.96 | +1.18 (+10.02%) | 8,077,770 |
| 13 Feb 2019 | CNY | 10.71 | 11.78 | 10.69 | 11.78 | 11.78 | +1.07 (+9.99%) | 3,602,280 |
| 12 Feb 2019 | CNY | 10.64 | 10.83 | 10.54 | 10.71 | 10.71 | +0.08 (+0.75%) | 881,050 |
| 11 Feb 2019 | CNY | 10.41 | 10.67 | 10.34 | 10.63 | 10.63 | +0.28 (+2.71%) | 804,810 |
| 1 Feb 2019 | CNY | 10.15 | 10.45 | 10.07 | 10.35 | 10.35 | +0.34 (+3.40%) | 823,489 |
| 31 Jan 2019 | CNY | 10.47 | 10.5 | 9.85 | 10.01 | 10.01 | -0.38 (-3.66%) | 1,097,310 |
| 30 Jan 2019 | CNY | 10.43 | 10.53 | 10.35 | 10.39 | 10.39 | -0.03 (-0.29%) | 474,800 |
| 29 Jan 2019 | CNY | 10.7 | 10.74 | 10.2 | 10.42 | 10.42 | -0.33 (-3.07%) | 921,887 |
| 28 Jan 2019 | CNY | 10.83 | 10.93 | 10.7 | 10.75 | 10.75 | 0.0 (0.0%) | 930,940 |
| 25 Jan 2019 | CNY | 11.14 | 11.14 | 10.61 | 10.75 | 10.75 | -0.39 (-3.50%) | 1,787,000 |
| 24 Jan 2019 | CNY | 11.21 | 11.24 | 11.07 | 11.14 | 11.14 | -0.08 (-0.71%) | 877,947 |
| 23 Jan 2019 | CNY | 11.1 | 11.28 | 11.05 | 11.22 | 11.22 | +0.07 (+0.63%) | 1,240,460 |
| 22 Jan 2019 | CNY | 11.3 | 11.45 | 11.08 | 11.15 | 11.15 | -0.25 (-2.19%) | 1,460,861 |
| 21 Jan 2019 | CNY | 11.11 | 11.68 | 11.03 | 11.4 | 11.4 | +0.21 (+1.88%) | 2,379,034 |
| 18 Jan 2019 | CNY | 11.09 | 11.38 | 10.91 | 11.19 | 11.19 | +0.23 (+2.10%) | 1,628,440 |
| 17 Jan 2019 | CNY | 11.16 | 11.16 | 10.96 | 10.96 | 10.96 | -0.13 (-1.17%) | 894,400 |
| 16 Jan 2019 | CNY | 11.17 | 11.23 | 11.06 | 11.09 | 11.09 | -0.04 (-0.36%) | 1,034,566 |
| 15 Jan 2019 | CNY | 10.97 | 11.15 | 10.91 | 11.13 | 11.13 | +0.17 (+1.55%) | 1,154,880 |
| 14 Jan 2019 | CNY | 11.07 | 11.13 | 10.91 | 10.96 | 10.96 | -0.17 (-1.53%) | 1,083,460 |
| 11 Jan 2019 | CNY | 10.84 | 11.14 | 10.84 | 11.13 | 11.13 | +0.24 (+2.20%) | 1,276,240 |
| 10 Jan 2019 | CNY | 10.9 | 11.05 | 10.86 | 10.89 | 10.89 | -0.06 (-0.55%) | 938,880 |
| 9 Jan 2019 | CNY | 11.18 | 11.18 | 10.95 | 10.95 | 10.95 | -0.01 (-0.09%) | 1,536,740 |
| 8 Jan 2019 | CNY | 11.02 | 11.08 | 10.89 | 10.96 | 10.96 | -0.17 (-1.53%) | 1,079,880 |
