| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 11.8 | 11.91 | 11.68 | 11.77 | 11.77 | -0.07 (-0.59%) | 4,719,374 |
| 27 Feb 2019 | CNY | 11.97 | 12.09 | 11.74 | 11.84 | 11.84 | -0.2 (-1.66%) | 7,814,006 |
| 26 Feb 2019 | CNY | 11.99 | 12.35 | 11.74 | 12.04 | 12.04 | +0.05 (+0.42%) | 14,978,243 |
| 25 Feb 2019 | CNY | 11.65 | 12.08 | 11.57 | 11.99 | 11.99 | +0.42 (+3.63%) | 11,601,524 |
| 22 Feb 2019 | CNY | 11.53 | 11.61 | 11.35 | 11.57 | 11.57 | +0.01 (+0.09%) | 5,721,179 |
| 21 Feb 2019 | CNY | 11.34 | 11.87 | 11.32 | 11.56 | 11.56 | +0.24 (+2.12%) | 8,807,330 |
| 20 Feb 2019 | CNY | 11.28 | 11.46 | 11.2 | 11.32 | 11.32 | +0.07 (+0.62%) | 4,012,869 |
| 19 Feb 2019 | CNY | 11.32 | 11.36 | 11.12 | 11.25 | 11.25 | -0.07 (-0.62%) | 3,516,009 |
| 18 Feb 2019 | CNY | 11.18 | 11.39 | 11.12 | 11.32 | 11.32 | +0.18 (+1.62%) | 4,230,892 |
| 15 Feb 2019 | CNY | 11.21 | 11.23 | 11.12 | 11.14 | 11.14 | -0.05 (-0.45%) | 2,061,964 |
| 14 Feb 2019 | CNY | 11.25 | 11.34 | 11.14 | 11.19 | 11.19 | -0.04 (-0.36%) | 2,487,401 |
| 13 Feb 2019 | CNY | 11.04 | 11.25 | 11.02 | 11.23 | 11.23 | +0.14 (+1.26%) | 3,059,100 |
| 12 Feb 2019 | CNY | 11.17 | 11.17 | 10.98 | 11.09 | 11.09 | -0.05 (-0.45%) | 2,826,400 |
| 11 Feb 2019 | CNY | 10.8 | 11.15 | 10.8 | 11.14 | 11.14 | +0.31 (+2.86%) | 3,380,189 |
| 1 Feb 2019 | CNY | 10.5 | 10.85 | 10.5 | 10.83 | 10.83 | +0.31 (+2.95%) | 1,575,144 |
| 31 Jan 2019 | CNY | 10.78 | 10.82 | 10.52 | 10.52 | 10.52 | -0.26 (-2.41%) | 2,159,808 |
| 30 Jan 2019 | CNY | 10.82 | 10.97 | 10.72 | 10.78 | 10.78 | -0.05 (-0.46%) | 1,411,520 |
| 29 Jan 2019 | CNY | 10.81 | 10.93 | 10.5 | 10.83 | 10.83 | +0.03 (+0.28%) | 1,585,000 |
| 28 Jan 2019 | CNY | 10.99 | 11.08 | 10.75 | 10.8 | 10.8 | -0.19 (-1.73%) | 2,534,100 |
| 25 Jan 2019 | CNY | 11.06 | 11.16 | 10.98 | 10.99 | 10.99 | -0.11 (-0.99%) | 1,497,300 |
| 24 Jan 2019 | CNY | 11.15 | 11.19 | 11.05 | 11.1 | 11.1 | -0.05 (-0.45%) | 1,018,400 |
| 23 Jan 2019 | CNY | 11.01 | 11.21 | 11.01 | 11.15 | 11.15 | +0.08 (+0.72%) | 1,451,700 |
| 22 Jan 2019 | CNY | 11.36 | 11.38 | 11.05 | 11.07 | 11.07 | -0.29 (-2.55%) | 1,904,032 |
| 21 Jan 2019 | CNY | 11.42 | 11.6 | 11.33 | 11.36 | 11.36 | -0.06 (-0.53%) | 2,004,164 |
| 18 Jan 2019 | CNY | 11.57 | 11.57 | 11.32 | 11.42 | 11.42 | -0.05 (-0.44%) | 1,589,201 |
| 17 Jan 2019 | CNY | 11.45 | 11.52 | 11.25 | 11.47 | 11.47 | 0.0 (0.0%) | 1,611,401 |
| 16 Jan 2019 | CNY | 11.6 | 11.69 | 11.34 | 11.47 | 11.47 | -0.22 (-1.88%) | 2,954,979 |
| 15 Jan 2019 | CNY | 11.98 | 11.99 | 11.58 | 11.69 | 11.69 | -0.11 (-0.93%) | 4,367,245 |
| 14 Jan 2019 | CNY | 11.46 | 11.87 | 11.34 | 11.8 | 11.8 | +0.45 (+3.96%) | 5,279,025 |
| 11 Jan 2019 | CNY | 11.22 | 11.42 | 11.15 | 11.35 | 11.35 | +0.13 (+1.16%) | 1,784,405 |
