| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 13.69 | 13.77 | 13.43 | 13.64 | 9.7331 | +0.08 (+0.59%) | 1,037,658 |
| 18 Mar 2019 | CNY | 13.25 | 13.63 | 13.25 | 13.56 | 9.676 | +0.33 (+2.49%) | 1,330,400 |
| 15 Mar 2019 | CNY | 13.02 | 13.34 | 13.02 | 13.23 | 9.4406 | +0.19 (+1.46%) | 1,010,700 |
| 14 Mar 2019 | CNY | 13.45 | 13.6 | 12.91 | 13.04 | 9.305 | -0.52 (-3.83%) | 1,969,692 |
| 13 Mar 2019 | CNY | 13.91 | 14.01 | 13.4 | 13.56 | 9.676 | -0.31 (-2.24%) | 2,302,000 |
| 12 Mar 2019 | CNY | 13.77 | 13.95 | 13.68 | 13.87 | 9.8972 | +0.18 (+1.31%) | 2,271,000 |
| 11 Mar 2019 | CNY | 13.35 | 13.72 | 13.34 | 13.69 | 9.7688 | +0.34 (+2.55%) | 1,520,110 |
| 8 Mar 2019 | CNY | 13.68 | 13.78 | 13.34 | 13.35 | 9.5262 | -0.63 (-4.51%) | 3,249,810 |
| 7 Mar 2019 | CNY | 13.85 | 14.16 | 13.71 | 13.98 | 9.9757 | +0.13 (+0.94%) | 3,750,400 |
| 6 Mar 2019 | CNY | 13.79 | 13.92 | 13.6 | 13.85 | 9.883 | +0.06 (+0.44%) | 2,780,500 |
| 5 Mar 2019 | CNY | 13.81 | 13.81 | 13.46 | 13.79 | 9.8402 | +0.02 (+0.15%) | 2,407,596 |
| 4 Mar 2019 | CNY | 13.75 | 14.28 | 13.63 | 13.77 | 9.8259 | +0.04 (+0.29%) | 4,646,432 |
| 1 Mar 2019 | CNY | 13.75 | 14.18 | 13.6 | 13.73 | 9.7973 | -0.07 (-0.51%) | 4,052,500 |
| 28 Feb 2019 | CNY | 13.1 | 13.8 | 13.1 | 13.8 | 9.8473 | +0.73 (+5.59%) | 3,151,800 |
| 27 Feb 2019 | CNY | 12.97 | 13.33 | 12.9 | 13.07 | 9.3264 | +0.1 (+0.77%) | 2,511,560 |
| 26 Feb 2019 | CNY | 12.89 | 13.27 | 12.73 | 12.97 | 9.255 | +0.04 (+0.31%) | 2,797,300 |
| 25 Feb 2019 | CNY | 12.47 | 12.98 | 12.38 | 12.93 | 9.2265 | +0.52 (+4.19%) | 3,047,400 |
| 22 Feb 2019 | CNY | 12.21 | 12.41 | 12.2 | 12.41 | 8.8554 | +0.15 (+1.22%) | 1,179,896 |
| 21 Feb 2019 | CNY | 12.37 | 12.56 | 12.25 | 12.26 | 8.7484 | 0.0 (0.0%) | 1,294,900 |
| 20 Feb 2019 | CNY | 12.43 | 12.5 | 12.2 | 12.26 | 8.7484 | -0.32 (-2.54%) | 1,556,900 |
| 19 Feb 2019 | CNY | 12.76 | 13.2 | 12.51 | 12.58 | 8.9767 | +0.2 (+1.62%) | 3,269,100 |
| 18 Feb 2019 | CNY | 12.15 | 12.46 | 12.11 | 12.38 | 8.834 | +0.29 (+2.40%) | 1,405,676 |
| 15 Feb 2019 | CNY | 12.1 | 12.26 | 12 | 12.09 | 8.6271 | +0.08 (+0.67%) | 664,100 |
| 14 Feb 2019 | CNY | 12 | 12.16 | 12 | 12.01 | 8.57 | +0.01 (+0.08%) | 546,200 |
| 13 Feb 2019 | CNY | 11.89 | 12.05 | 11.77 | 12 | 8.5629 | +0.16 (+1.35%) | 711,676 |
| 12 Feb 2019 | CNY | 11.74 | 11.95 | 11.74 | 11.84 | 8.4487 | +0.1 (+0.85%) | 337,176 |
| 11 Feb 2019 | CNY | 11.6 | 11.76 | 11.56 | 11.74 | 8.3773 | +0.14 (+1.21%) | 299,800 |
| 1 Feb 2019 | CNY | 11.33 | 11.77 | 11.33 | 11.6 | 8.2774 | +0.27 (+2.38%) | 265,000 |
| 31 Jan 2019 | CNY | 10.92 | 11.78 | 10.92 | 11.33 | 8.0848 | -0.45 (-3.82%) | 738,400 |
| 30 Jan 2019 | CNY | 11.8 | 11.93 | 11.76 | 11.78 | 8.4059 | -0.09 (-0.76%) | 244,296 |
