| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 14.81 | 14.81 | 14.41 | 14.68 | 10.1241 | -0.11 (-0.74%) | 1,840,505 |
| 18 Mar 2019 | CNY | 14.36 | 14.98 | 14.16 | 14.79 | 10.2 | +0.39 (+2.71%) | 2,716,909 |
| 15 Mar 2019 | CNY | 14.21 | 14.66 | 14.2 | 14.4 | 9.931 | +0.2 (+1.41%) | 1,723,005 |
| 14 Mar 2019 | CNY | 14.61 | 14.67 | 14.1 | 14.2 | 9.7931 | -0.5 (-3.40%) | 1,790,605 |
| 13 Mar 2019 | CNY | 14.25 | 15.11 | 14.17 | 14.7 | 10.1379 | +0.45 (+3.16%) | 4,388,712 |
| 12 Mar 2019 | CNY | 14.18 | 14.36 | 14.1 | 14.25 | 9.8276 | +0.19 (+1.35%) | 2,787,540 |
| 11 Mar 2019 | CNY | 13.72 | 14.08 | 13.68 | 14.06 | 9.6966 | +0.41 (+3.00%) | 1,392,200 |
| 8 Mar 2019 | CNY | 14.15 | 14.25 | 13.6 | 13.65 | 9.4138 | -0.67 (-4.68%) | 2,438,600 |
| 7 Mar 2019 | CNY | 14.24 | 14.41 | 14.11 | 14.32 | 9.8759 | +0.13 (+0.92%) | 2,625,315 |
| 6 Mar 2019 | CNY | 14.19 | 14.3 | 13.94 | 14.19 | 9.7862 | 0.0 (0.0%) | 2,084,893 |
| 5 Mar 2019 | CNY | 13.66 | 14.5 | 13.61 | 14.19 | 9.7862 | +0.58 (+4.26%) | 2,954,395 |
| 4 Mar 2019 | CNY | 13.53 | 13.86 | 13.53 | 13.61 | 9.3862 | +0.08 (+0.59%) | 1,970,793 |
| 1 Mar 2019 | CNY | 13.55 | 13.55 | 13.38 | 13.53 | 9.331 | +0.03 (+0.22%) | 1,079,327 |
| 28 Feb 2019 | CNY | 13.57 | 13.65 | 13.33 | 13.5 | 9.3103 | -0.07 (-0.52%) | 1,495,452 |
| 27 Feb 2019 | CNY | 13.45 | 13.84 | 13.4 | 13.57 | 9.3586 | +0.12 (+0.89%) | 1,839,504 |
| 26 Feb 2019 | CNY | 13.5 | 13.93 | 13.35 | 13.45 | 9.2759 | -0.11 (-0.81%) | 2,389,729 |
| 25 Feb 2019 | CNY | 13.03 | 13.57 | 13.02 | 13.56 | 9.3517 | +0.53 (+4.07%) | 2,529,753 |
| 22 Feb 2019 | CNY | 12.85 | 13.03 | 12.85 | 13.03 | 8.9862 | +0.12 (+0.93%) | 684,651 |
| 21 Feb 2019 | CNY | 13.02 | 13.09 | 12.9 | 12.91 | 8.9034 | -0.17 (-1.30%) | 1,325,912 |
| 20 Feb 2019 | CNY | 13.12 | 13.12 | 12.99 | 13.08 | 9.0207 | 0.0 (0.0%) | 596,002 |
| 19 Feb 2019 | CNY | 13.13 | 13.16 | 13.02 | 13.08 | 9.0207 | -0.08 (-0.61%) | 949,019 |
| 18 Feb 2019 | CNY | 12.9 | 13.16 | 12.89 | 13.16 | 9.0759 | +0.27 (+2.09%) | 1,218,919 |
| 15 Feb 2019 | CNY | 12.97 | 12.97 | 12.75 | 12.89 | 8.8897 | -0.08 (-0.62%) | 711,796 |
| 14 Feb 2019 | CNY | 13.03 | 13.1 | 12.89 | 12.97 | 8.9448 | -0.02 (-0.15%) | 684,400 |
| 13 Feb 2019 | CNY | 13 | 13.08 | 12.86 | 12.99 | 8.9586 | +0.03 (+0.23%) | 682,412 |
| 12 Feb 2019 | CNY | 12.75 | 13.06 | 12.73 | 12.96 | 8.9379 | +0.16 (+1.25%) | 510,500 |
| 11 Feb 2019 | CNY | 12.51 | 12.93 | 12.51 | 12.8 | 8.8276 | +0.29 (+2.32%) | 797,400 |
| 1 Feb 2019 | CNY | 12.77 | 12.82 | 12.48 | 12.51 | 8.6276 | -0.39 (-3.02%) | 933,350 |
| 31 Jan 2019 | CNY | 12.72 | 12.94 | 12.01 | 12.9 | 8.8966 | +0.11 (+0.86%) | 998,302 |
| 30 Jan 2019 | CNY | 12.95 | 12.96 | 12.71 | 12.79 | 8.8207 | -0.03 (-0.23%) | 318,400 |
