| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 10.14 | 10.26 | 9.88 | 9.94 | 9.94 | -0.44 (-4.24%) | 57,930,351 |
| 7 Mar 2019 | CNY | 10.72 | 10.72 | 10.17 | 10.38 | 10.38 | -0.38 (-3.53%) | 54,684,820 |
| 6 Mar 2019 | CNY | 10.9 | 11 | 10.57 | 10.76 | 10.76 | -0.07 (-0.65%) | 46,267,214 |
| 5 Mar 2019 | CNY | 10.33 | 10.89 | 10.33 | 10.83 | 10.83 | +0.49 (+4.74%) | 73,632,725 |
| 4 Mar 2019 | CNY | 9.86 | 10.49 | 9.85 | 10.34 | 10.34 | +0.57 (+5.83%) | 98,056,485 |
| 1 Mar 2019 | CNY | 9.6 | 9.77 | 9.45 | 9.77 | 9.77 | +0.22 (+2.30%) | 40,714,833 |
| 28 Feb 2019 | CNY | 9.55 | 9.77 | 9.48 | 9.55 | 9.55 | 0.0 (0.0%) | 40,654,260 |
| 27 Feb 2019 | CNY | 9.45 | 9.8 | 9.43 | 9.55 | 9.55 | 0.0 (0.0%) | 54,664,012 |
| 26 Feb 2019 | CNY | 9.6 | 9.87 | 9.48 | 9.55 | 9.55 | -0.01 (-0.10%) | 59,453,644 |
| 25 Feb 2019 | CNY | 9.02 | 9.59 | 9.02 | 9.56 | 9.56 | +0.54 (+5.99%) | 71,253,139 |
| 22 Feb 2019 | CNY | 8.95 | 9.05 | 8.83 | 9.02 | 9.02 | +0.03 (+0.33%) | 30,213,427 |
| 21 Feb 2019 | CNY | 9.1 | 9.13 | 8.92 | 8.99 | 8.99 | -0.14 (-1.53%) | 39,890,950 |
| 20 Feb 2019 | CNY | 9.02 | 9.26 | 8.95 | 9.13 | 9.13 | +0.12 (+1.33%) | 43,532,228 |
| 19 Feb 2019 | CNY | 9.1 | 9.15 | 8.97 | 9.01 | 9.01 | -0.06 (-0.66%) | 31,424,827 |
| 18 Feb 2019 | CNY | 8.95 | 9.08 | 8.93 | 9.07 | 9.07 | +0.18 (+2.02%) | 40,388,547 |
| 15 Feb 2019 | CNY | 9.21 | 9.23 | 8.89 | 8.89 | 8.89 | -0.39 (-4.20%) | 36,880,156 |
| 14 Feb 2019 | CNY | 9.3 | 9.37 | 9.19 | 9.28 | 9.28 | -0.09 (-0.96%) | 28,948,408 |
| 13 Feb 2019 | CNY | 9.09 | 9.5 | 9.05 | 9.37 | 9.37 | +0.28 (+3.08%) | 47,271,177 |
| 12 Feb 2019 | CNY | 9.15 | 9.16 | 8.98 | 9.09 | 9.09 | -0.09 (-0.98%) | 38,601,316 |
| 11 Feb 2019 | CNY | 9.12 | 9.25 | 8.92 | 9.18 | 9.18 | +0.03 (+0.33%) | 40,119,443 |
| 1 Feb 2019 | CNY | 9.25 | 9.35 | 9.03 | 9.15 | 9.15 | -0.03 (-0.33%) | 28,953,714 |
| 31 Jan 2019 | CNY | 9.18 | 9.29 | 9.08 | 9.18 | 9.18 | +0.05 (+0.55%) | 22,104,968 |
| 30 Jan 2019 | CNY | 9.03 | 9.42 | 8.96 | 9.13 | 9.13 | +0.1 (+1.11%) | 41,966,037 |
| 29 Jan 2019 | CNY | 8.73 | 9.15 | 8.7 | 9.03 | 9.03 | +0.34 (+3.91%) | 43,749,942 |
| 28 Jan 2019 | CNY | 8.63 | 8.76 | 8.58 | 8.69 | 8.69 | +0.21 (+2.48%) | 27,630,990 |
| 25 Jan 2019 | CNY | 8.38 | 8.56 | 8.33 | 8.48 | 8.48 | +0.18 (+2.17%) | 25,002,298 |
| 24 Jan 2019 | CNY | 8.29 | 8.33 | 8.25 | 8.3 | 8.3 | +0.05 (+0.61%) | 16,747,257 |
| 23 Jan 2019 | CNY | 8.29 | 8.33 | 8.22 | 8.25 | 8.25 | -0.02 (-0.24%) | 13,918,498 |
| 22 Jan 2019 | CNY | 8.34 | 8.52 | 8.24 | 8.27 | 8.27 | -0.08 (-0.96%) | 17,471,577 |
| 21 Jan 2019 | CNY | 8.45 | 8.58 | 8.24 | 8.35 | 8.35 | -0.08 (-0.95%) | 23,965,025 |
