| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 10.66 | 10.75 | 10.3 | 10.33 | 10.33 | -0.45 (-4.17%) | 30,802,847 |
| 7 Mar 2019 | CNY | 10.69 | 10.95 | 10.56 | 10.78 | 10.78 | +0.02 (+0.19%) | 32,922,359 |
| 6 Mar 2019 | CNY | 10.95 | 11.02 | 10.54 | 10.76 | 10.76 | 0.0 (0.0%) | 31,713,509 |
| 5 Mar 2019 | CNY | 10.53 | 10.78 | 10.45 | 10.76 | 10.76 | +0.16 (+1.51%) | 30,822,144 |
| 4 Mar 2019 | CNY | 10.65 | 10.86 | 10.45 | 10.6 | 10.6 | -0.02 (-0.19%) | 35,198,402 |
| 1 Mar 2019 | CNY | 10.57 | 10.67 | 10.34 | 10.62 | 10.62 | -0.07 (-0.65%) | 18,044,337 |
| 28 Feb 2019 | CNY | 10.77 | 10.95 | 10.56 | 10.69 | 10.69 | -0.03 (-0.28%) | 17,683,736 |
| 27 Feb 2019 | CNY | 10.64 | 11.12 | 10.59 | 10.72 | 10.72 | +0.06 (+0.56%) | 29,624,809 |
| 26 Feb 2019 | CNY | 11 | 11.01 | 10.6 | 10.66 | 10.66 | -0.28 (-2.56%) | 29,321,578 |
| 25 Feb 2019 | CNY | 10.26 | 10.98 | 10.26 | 10.94 | 10.94 | +0.74 (+7.25%) | 47,250,576 |
| 22 Feb 2019 | CNY | 9.91 | 10.2 | 9.8 | 10.2 | 10.2 | +0.2 (+2%) | 27,835,891 |
| 21 Feb 2019 | CNY | 9.8 | 10.29 | 9.78 | 10 | 10 | +0.14 (+1.42%) | 37,503,223 |
| 20 Feb 2019 | CNY | 9.92 | 10.05 | 9.72 | 9.86 | 9.86 | -0.08 (-0.80%) | 18,618,435 |
| 19 Feb 2019 | CNY | 10.03 | 10.18 | 9.72 | 9.94 | 9.94 | -0.1 (-1.00%) | 24,453,251 |
| 18 Feb 2019 | CNY | 9.8 | 10.11 | 9.71 | 10.04 | 10.04 | +0.31 (+3.19%) | 22,718,617 |
| 15 Feb 2019 | CNY | 9.76 | 9.94 | 9.7 | 9.73 | 9.73 | -0.09 (-0.92%) | 12,818,649 |
| 14 Feb 2019 | CNY | 9.86 | 9.97 | 9.78 | 9.82 | 9.82 | -0.07 (-0.71%) | 11,801,731 |
| 13 Feb 2019 | CNY | 9.72 | 9.95 | 9.66 | 9.89 | 9.89 | +0.09 (+0.92%) | 21,408,204 |
| 12 Feb 2019 | CNY | 9.93 | 10.05 | 9.65 | 9.8 | 9.8 | -0.19 (-1.90%) | 23,627,039 |
| 11 Feb 2019 | CNY | 9.75 | 10.04 | 9.62 | 9.99 | 9.99 | +0.29 (+2.99%) | 19,809,392 |
| 1 Feb 2019 | CNY | 9.63 | 9.83 | 9.62 | 9.7 | 9.7 | +0.04 (+0.41%) | 15,612,425 |
| 31 Jan 2019 | CNY | 9.86 | 9.9 | 9.4 | 9.66 | 9.66 | +0.03 (+0.31%) | 23,334,211 |
| 30 Jan 2019 | CNY | 9.13 | 9.88 | 9.13 | 9.63 | 9.63 | +0.64 (+7.12%) | 41,374,322 |
| 29 Jan 2019 | CNY | 9.2 | 9.23 | 8.82 | 8.99 | 8.99 | -0.21 (-2.28%) | 13,370,711 |
| 28 Jan 2019 | CNY | 8.87 | 9.36 | 8.83 | 9.2 | 9.2 | +0.4 (+4.55%) | 21,262,743 |
| 25 Jan 2019 | CNY | 9.07 | 9.08 | 8.8 | 8.8 | 8.8 | -0.22 (-2.44%) | 10,605,327 |
| 24 Jan 2019 | CNY | 8.87 | 9.11 | 8.83 | 9.02 | 9.02 | +0.23 (+2.62%) | 17,107,207 |
| 23 Jan 2019 | CNY | 8.85 | 8.88 | 8.71 | 8.79 | 8.79 | -0.07 (-0.79%) | 7,086,139 |
| 22 Jan 2019 | CNY | 8.92 | 9.02 | 8.81 | 8.86 | 8.86 | -0.09 (-1.01%) | 9,466,534 |
| 21 Jan 2019 | CNY | 8.94 | 9.12 | 8.81 | 8.95 | 8.95 | +0.04 (+0.45%) | 14,822,390 |
