| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 10.3 | 10.5 | 10.28 | 10.39 | 10.39 | +0.1 (+0.97%) | 4,040,340 |
| 1 Mar 2019 | CNY | 10.21 | 10.32 | 10.18 | 10.29 | 10.29 | +0.09 (+0.88%) | 2,809,986 |
| 28 Feb 2019 | CNY | 10.29 | 10.3 | 10.13 | 10.2 | 10.2 | -0.03 (-0.29%) | 2,403,300 |
| 27 Feb 2019 | CNY | 10.34 | 10.38 | 10.15 | 10.23 | 10.23 | -0.12 (-1.16%) | 3,824,800 |
| 26 Feb 2019 | CNY | 10.14 | 10.56 | 10.06 | 10.35 | 10.35 | +0.2 (+1.97%) | 6,215,038 |
| 25 Feb 2019 | CNY | 9.76 | 10.17 | 9.76 | 10.15 | 10.15 | +0.39 (+4.00%) | 5,268,741 |
| 22 Feb 2019 | CNY | 9.65 | 9.78 | 9.61 | 9.76 | 9.76 | +0.11 (+1.14%) | 2,206,198 |
| 21 Feb 2019 | CNY | 9.73 | 9.88 | 9.63 | 9.65 | 9.65 | -0.05 (-0.52%) | 2,583,835 |
| 20 Feb 2019 | CNY | 9.73 | 9.76 | 9.59 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,778,688 |
| 19 Feb 2019 | CNY | 9.9 | 9.9 | 9.68 | 9.73 | 9.73 | -0.17 (-1.72%) | 2,550,918 |
| 18 Feb 2019 | CNY | 9.59 | 9.92 | 9.57 | 9.9 | 9.9 | +0.31 (+3.23%) | 2,782,365 |
| 15 Feb 2019 | CNY | 9.45 | 9.64 | 9.45 | 9.59 | 9.59 | +0.08 (+0.84%) | 2,447,138 |
| 14 Feb 2019 | CNY | 9.47 | 9.59 | 9.44 | 9.51 | 9.51 | 0.0 (0.0%) | 1,112,600 |
| 13 Feb 2019 | CNY | 9.38 | 9.52 | 9.3 | 9.51 | 9.51 | +0.13 (+1.39%) | 1,816,150 |
| 12 Feb 2019 | CNY | 9.35 | 9.45 | 9.28 | 9.38 | 9.38 | +0.03 (+0.32%) | 1,451,375 |
| 11 Feb 2019 | CNY | 9.03 | 9.39 | 9.02 | 9.35 | 9.35 | +0.32 (+3.54%) | 1,300,715 |
| 1 Feb 2019 | CNY | 8.83 | 9.03 | 8.83 | 9.03 | 9.03 | +0.21 (+2.38%) | 673,703 |
| 31 Jan 2019 | CNY | 9 | 9.09 | 8.82 | 8.82 | 8.82 | -0.15 (-1.67%) | 891,124 |
| 30 Jan 2019 | CNY | 9.11 | 9.11 | 8.96 | 8.97 | 8.97 | -0.14 (-1.54%) | 660,404 |
| 29 Jan 2019 | CNY | 9.18 | 9.25 | 8.91 | 9.11 | 9.11 | -0.09 (-0.98%) | 974,313 |
| 28 Jan 2019 | CNY | 9.35 | 9.38 | 9.18 | 9.2 | 9.2 | -0.18 (-1.92%) | 1,256,738 |
| 25 Jan 2019 | CNY | 9.5 | 9.5 | 9.37 | 9.38 | 9.38 | -0.09 (-0.95%) | 771,400 |
| 24 Jan 2019 | CNY | 9.46 | 9.53 | 9.38 | 9.47 | 9.47 | +0.01 (+0.11%) | 732,599 |
| 23 Jan 2019 | CNY | 9.42 | 9.5 | 9.39 | 9.46 | 9.46 | +0.01 (+0.11%) | 859,746 |
| 22 Jan 2019 | CNY | 9.65 | 9.65 | 9.4 | 9.45 | 9.45 | -0.2 (-2.07%) | 1,747,763 |
| 21 Jan 2019 | CNY | 9.7 | 9.83 | 9.59 | 9.65 | 9.65 | +0.05 (+0.52%) | 2,850,475 |
| 18 Jan 2019 | CNY | 9.41 | 9.65 | 9.36 | 9.6 | 9.6 | +0.21 (+2.24%) | 2,100,741 |
| 17 Jan 2019 | CNY | 9.5 | 9.51 | 9.36 | 9.39 | 9.39 | -0.11 (-1.16%) | 1,446,688 |
| 16 Jan 2019 | CNY | 9.64 | 9.65 | 9.42 | 9.5 | 9.5 | -0.12 (-1.25%) | 2,341,712 |
| 15 Jan 2019 | CNY | 9.53 | 9.7 | 9.46 | 9.62 | 9.62 | +0.08 (+0.84%) | 2,740,300 |
