| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 9.13 | 9.21 | 9.03 | 9.19 | 9.19 | +0.09 (+0.99%) | 4,443,633 |
| 27 Feb 2019 | CNY | 9.06 | 9.17 | 9 | 9.1 | 9.1 | +0.04 (+0.44%) | 4,617,845 |
| 26 Feb 2019 | CNY | 9.06 | 9.28 | 8.92 | 9.06 | 9.06 | +0.01 (+0.11%) | 6,291,177 |
| 25 Feb 2019 | CNY | 8.73 | 9.07 | 8.69 | 9.05 | 9.05 | +0.36 (+4.14%) | 6,239,202 |
| 22 Feb 2019 | CNY | 8.52 | 8.7 | 8.49 | 8.69 | 8.69 | +0.14 (+1.64%) | 3,148,101 |
| 21 Feb 2019 | CNY | 8.64 | 8.73 | 8.52 | 8.55 | 8.55 | -0.08 (-0.93%) | 3,271,184 |
| 20 Feb 2019 | CNY | 8.5 | 8.67 | 8.5 | 8.63 | 8.63 | +0.07 (+0.82%) | 2,515,626 |
| 19 Feb 2019 | CNY | 8.65 | 8.68 | 8.48 | 8.56 | 8.56 | -0.07 (-0.81%) | 3,001,105 |
| 18 Feb 2019 | CNY | 8.49 | 8.64 | 8.41 | 8.63 | 8.63 | +0.23 (+2.74%) | 3,546,155 |
| 15 Feb 2019 | CNY | 8.36 | 8.52 | 8.31 | 8.4 | 8.4 | +0.05 (+0.60%) | 2,555,005 |
| 14 Feb 2019 | CNY | 8.35 | 8.43 | 8.29 | 8.35 | 8.35 | -0.03 (-0.36%) | 2,400,300 |
| 13 Feb 2019 | CNY | 8.28 | 8.4 | 8.26 | 8.38 | 8.38 | +0.11 (+1.33%) | 2,474,209 |
| 12 Feb 2019 | CNY | 8.19 | 8.36 | 8.12 | 8.27 | 8.27 | +0.08 (+0.98%) | 2,114,755 |
| 11 Feb 2019 | CNY | 8.1 | 8.2 | 8.07 | 8.19 | 8.19 | +0.13 (+1.61%) | 1,750,749 |
| 1 Feb 2019 | CNY | 7.83 | 8.07 | 7.83 | 8.06 | 8.06 | +0.21 (+2.68%) | 1,096,300 |
| 31 Jan 2019 | CNY | 7.94 | 8.03 | 7.85 | 7.85 | 7.85 | -0.08 (-1.01%) | 1,505,100 |
| 30 Jan 2019 | CNY | 7.9 | 8 | 7.89 | 7.93 | 7.93 | -0.02 (-0.25%) | 1,011,983 |
| 29 Jan 2019 | CNY | 8.11 | 8.15 | 7.89 | 7.95 | 7.95 | -0.17 (-2.09%) | 2,178,800 |
| 28 Jan 2019 | CNY | 8.06 | 8.18 | 8.06 | 8.12 | 8.12 | +0.06 (+0.74%) | 2,060,100 |
| 25 Jan 2019 | CNY | 8.13 | 8.17 | 8.04 | 8.06 | 8.06 | -0.1 (-1.23%) | 3,080,800 |
| 24 Jan 2019 | CNY | 8.5 | 8.5 | 8.02 | 8.16 | 8.16 | -0.55 (-6.31%) | 6,822,912 |
| 23 Jan 2019 | CNY | 8.68 | 8.75 | 8.63 | 8.71 | 8.71 | +0.04 (+0.46%) | 1,471,900 |
| 22 Jan 2019 | CNY | 8.74 | 8.78 | 8.64 | 8.67 | 8.67 | -0.07 (-0.80%) | 1,984,400 |
| 21 Jan 2019 | CNY | 8.8 | 8.82 | 8.72 | 8.74 | 8.74 | -0.05 (-0.57%) | 2,297,770 |
| 18 Jan 2019 | CNY | 8.67 | 8.8 | 8.64 | 8.79 | 8.79 | +0.13 (+1.50%) | 2,708,208 |
| 17 Jan 2019 | CNY | 8.84 | 8.87 | 8.64 | 8.66 | 8.66 | -0.19 (-2.15%) | 2,813,115 |
| 16 Jan 2019 | CNY | 9 | 9.02 | 8.83 | 8.85 | 8.85 | -0.15 (-1.67%) | 2,874,870 |
| 15 Jan 2019 | CNY | 9 | 9.09 | 8.86 | 9 | 9 | -0.08 (-0.88%) | 5,601,975 |
| 14 Jan 2019 | CNY | 8.65 | 9.49 | 8.54 | 9.08 | 9.08 | +0.43 (+4.97%) | 8,502,651 |
| 11 Jan 2019 | CNY | 8.52 | 8.76 | 8.42 | 8.65 | 8.65 | +0.13 (+1.53%) | 3,141,602 |
