| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 14.4308 | 14.4385 | 14.1308 | 14.2308 | 14.2308 | -0.177 (-1.23%) | 1,377,610 |
| 28 Feb 2019 | CNY | 14.0769 | 14.4462 | 14.0539 | 14.4077 | 14.4077 | +0.423 (+3.03%) | 1,811,420 |
| 27 Feb 2019 | CNY | 14.3308 | 14.5077 | 13.8077 | 13.9846 | 13.9846 | -0.3 (-2.10%) | 1,756,040 |
| 26 Feb 2019 | CNY | 14.5231 | 14.6 | 14.1539 | 14.2846 | 14.2846 | -0.238 (-1.64%) | 2,183,590 |
| 25 Feb 2019 | CNY | 14.1231 | 14.5615 | 13.9385 | 14.5231 | 14.5231 | +0.523 (+3.74%) | 2,555,800 |
| 22 Feb 2019 | CNY | 13.7462 | 14.0385 | 13.7462 | 14 | 14 | +0.146 (+1.05%) | 1,024,530 |
| 21 Feb 2019 | CNY | 14.0077 | 14.1692 | 13.8077 | 13.8539 | 13.8539 | -0.223 (-1.58%) | 1,298,180 |
| 20 Feb 2019 | CNY | 13.6231 | 14.2231 | 13.5231 | 14.0769 | 14.0769 | +0.415 (+3.04%) | 1,673,575 |
| 19 Feb 2019 | CNY | 13.6769 | 13.8846 | 13.6462 | 13.6615 | 13.6615 | +0.038 (+0.28%) | 1,369,030 |
| 18 Feb 2019 | CNY | 13.3769 | 13.6231 | 13.3 | 13.6231 | 13.6231 | +0.369 (+2.79%) | 1,180,660 |
| 15 Feb 2019 | CNY | 13.3462 | 13.4462 | 13.2231 | 13.2539 | 13.2539 | -0.1 (-0.75%) | 725,380 |
| 14 Feb 2019 | CNY | 13.3615 | 13.4539 | 13.2077 | 13.3539 | 13.3539 | -0.046 (-0.34%) | 779,351 |
| 13 Feb 2019 | CNY | 13.2462 | 13.4077 | 13.2462 | 13.4 | 13.4 | +0.123 (+0.93%) | 941,070 |
| 12 Feb 2019 | CNY | 13.1615 | 13.3462 | 13.1615 | 13.2769 | 13.2769 | +0.069 (+0.52%) | 494,370 |
| 11 Feb 2019 | CNY | 12.9539 | 13.2231 | 12.9539 | 13.2077 | 13.2077 | +0.231 (+1.78%) | 372,060 |
| 1 Feb 2019 | CNY | 12.6846 | 13.0692 | 12.5846 | 12.9769 | 12.9769 | +0.269 (+2.12%) | 523,380 |
| 31 Jan 2019 | CNY | 12.8462 | 12.9615 | 12.6231 | 12.7077 | 12.7077 | -0.092 (-0.72%) | 588,770 |
| 30 Jan 2019 | CNY | 12.9539 | 13.0615 | 12.7692 | 12.8 | 12.8 | -0.269 (-2.06%) | 359,970 |
| 29 Jan 2019 | CNY | 13.3231 | 13.3231 | 12.6154 | 13.0692 | 13.0692 | -0.254 (-1.91%) | 720,720 |
| 28 Jan 2019 | CNY | 13.4 | 13.5 | 13.2385 | 13.3231 | 13.3231 | +0.015 (+0.12%) | 663,520 |
| 25 Jan 2019 | CNY | 13.3385 | 13.4615 | 13.3 | 13.3077 | 13.3077 | -0.092 (-0.69%) | 667,750 |
| 24 Jan 2019 | CNY | 13.3539 | 13.4615 | 13.2692 | 13.4 | 13.4 | +0.046 (+0.35%) | 648,570 |
| 23 Jan 2019 | CNY | 13.3077 | 13.4231 | 13.2923 | 13.3539 | 13.3539 | -0.046 (-0.34%) | 420,030 |
| 22 Jan 2019 | CNY | 13.4462 | 13.6923 | 13.2308 | 13.4 | 13.4 | -0.154 (-1.14%) | 742,170 |
| 21 Jan 2019 | CNY | 13.6231 | 13.7462 | 13.4692 | 13.5539 | 13.5539 | -0.069 (-0.51%) | 911,769 |
| 18 Jan 2019 | CNY | 13.5846 | 13.8077 | 13.4615 | 13.6231 | 13.6231 | +0.054 (+0.40%) | 657,220 |
| 17 Jan 2019 | CNY | 13.8077 | 13.8692 | 13.5462 | 13.5692 | 13.5692 | -0.162 (-1.18%) | 599,021 |
| 16 Jan 2019 | CNY | 13.7923 | 13.8385 | 13.6462 | 13.7308 | 13.7308 | -0.061 (-0.45%) | 575,640 |
| 15 Jan 2019 | CNY | 13.5462 | 13.8769 | 13.5385 | 13.7923 | 13.7923 | +0.115 (+0.84%) | 741,130 |
| 14 Jan 2019 | CNY | 13.8615 | 13.8615 | 13.4923 | 13.6769 | 13.6769 | -0.231 (-1.66%) | 855,400 |
