| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 14.02 | 14.25 | 13.95 | 14.1 | 14.1 | +0.14 (+1.00%) | 2,168,500 |
| 27 Feb 2019 | CNY | 13.9 | 14.19 | 13.84 | 13.96 | 13.96 | +0.01 (+0.07%) | 3,279,016 |
| 26 Feb 2019 | CNY | 14.33 | 14.34 | 13.81 | 13.95 | 13.95 | -0.22 (-1.55%) | 3,852,807 |
| 25 Feb 2019 | CNY | 13.88 | 14.19 | 13.64 | 14.17 | 14.17 | +0.57 (+4.19%) | 3,686,382 |
| 22 Feb 2019 | CNY | 13.42 | 13.66 | 13.35 | 13.6 | 13.6 | +0.15 (+1.12%) | 1,650,526 |
| 21 Feb 2019 | CNY | 13.64 | 13.73 | 13.35 | 13.45 | 13.45 | -0.14 (-1.03%) | 2,059,905 |
| 20 Feb 2019 | CNY | 13.58 | 13.63 | 13.4 | 13.59 | 13.59 | -0.08 (-0.59%) | 1,285,900 |
| 19 Feb 2019 | CNY | 13.62 | 13.75 | 13.35 | 13.67 | 13.67 | +0.1 (+0.74%) | 1,942,029 |
| 18 Feb 2019 | CNY | 13.3 | 13.58 | 13.21 | 13.57 | 13.57 | +0.41 (+3.12%) | 2,190,960 |
| 15 Feb 2019 | CNY | 13.19 | 13.34 | 13.1 | 13.16 | 13.16 | +0.01 (+0.08%) | 1,064,521 |
| 14 Feb 2019 | CNY | 13.07 | 13.37 | 12.88 | 13.15 | 13.15 | +0.04 (+0.31%) | 1,349,254 |
| 13 Feb 2019 | CNY | 13.05 | 13.18 | 12.86 | 13.11 | 13.11 | +0.13 (+1.00%) | 1,409,838 |
| 12 Feb 2019 | CNY | 12.8 | 12.99 | 12.8 | 12.98 | 12.98 | +0.18 (+1.41%) | 965,838 |
| 11 Feb 2019 | CNY | 12.32 | 12.83 | 12.32 | 12.8 | 12.8 | +0.42 (+3.39%) | 1,062,000 |
| 1 Feb 2019 | CNY | 12.19 | 12.39 | 11.89 | 12.38 | 12.38 | +0.47 (+3.95%) | 1,137,638 |
| 31 Jan 2019 | CNY | 12.55 | 12.69 | 11.56 | 11.91 | 11.91 | -0.58 (-4.64%) | 1,491,982 |
| 30 Jan 2019 | CNY | 12.49 | 12.77 | 12.3 | 12.49 | 12.49 | -0.05 (-0.40%) | 933,122 |
| 29 Jan 2019 | CNY | 13.17 | 13.38 | 12.08 | 12.54 | 12.54 | -0.74 (-5.57%) | 1,739,622 |
| 28 Jan 2019 | CNY | 13.5 | 13.83 | 13.21 | 13.28 | 13.28 | -0.84 (-5.95%) | 1,958,892 |
| 25 Jan 2019 | CNY | 14.37 | 14.52 | 14.12 | 14.12 | 14.12 | -0.25 (-1.74%) | 1,127,100 |
| 24 Jan 2019 | CNY | 14.62 | 14.62 | 14.15 | 14.37 | 14.37 | -0.25 (-1.71%) | 1,958,222 |
| 23 Jan 2019 | CNY | 14.7 | 14.84 | 14.58 | 14.62 | 14.62 | -0.07 (-0.48%) | 1,164,649 |
| 22 Jan 2019 | CNY | 14.84 | 14.85 | 14.64 | 14.69 | 14.69 | -0.24 (-1.61%) | 1,373,857 |
| 21 Jan 2019 | CNY | 14.9 | 14.99 | 14.8 | 14.93 | 14.93 | -0.15 (-0.99%) | 1,439,910 |
| 18 Jan 2019 | CNY | 14.85 | 15.4 | 14.69 | 15.08 | 15.08 | +0.23 (+1.55%) | 2,070,210 |
| 17 Jan 2019 | CNY | 15.09 | 15.15 | 14.83 | 14.85 | 14.85 | -0.28 (-1.85%) | 1,274,200 |
| 16 Jan 2019 | CNY | 15.29 | 15.33 | 15.09 | 15.13 | 15.13 | -0.15 (-0.98%) | 1,179,300 |
| 15 Jan 2019 | CNY | 15.15 | 15.39 | 15 | 15.28 | 15.28 | +0.12 (+0.79%) | 1,236,884 |
| 14 Jan 2019 | CNY | 15.37 | 15.49 | 15.09 | 15.16 | 15.16 | -0.35 (-2.26%) | 1,840,900 |
| 11 Jan 2019 | CNY | 15.17 | 15.57 | 14.8 | 15.51 | 15.51 | +0.4 (+2.65%) | 3,061,883 |
