| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 10.1071 | 10.2071 | 9.9 | 10.0786 | 10.0786 | -0.064 (-0.63%) | 3,746,488 |
| 27 Feb 2019 | CNY | 10.0643 | 10.5714 | 10.0429 | 10.1429 | 10.1429 | +0.071 (+0.71%) | 6,490,657 |
| 26 Feb 2019 | CNY | 10.05 | 10.2714 | 9.8571 | 10.0714 | 10.0714 | +0.021 (+0.21%) | 6,043,289 |
| 25 Feb 2019 | CNY | 9.9857 | 10.2 | 9.75 | 10.05 | 10.05 | +0.264 (+2.70%) | 8,234,168 |
| 22 Feb 2019 | CNY | 9.4929 | 9.8 | 9.45 | 9.7857 | 9.7857 | +0.207 (+2.16%) | 4,027,275 |
| 21 Feb 2019 | CNY | 9.5143 | 9.8857 | 9.4286 | 9.5786 | 9.5786 | +0.014 (+0.15%) | 5,389,993 |
| 20 Feb 2019 | CNY | 9.6071 | 9.7714 | 9.2929 | 9.5643 | 9.5643 | -0.214 (-2.19%) | 5,088,294 |
| 19 Feb 2019 | CNY | 9.55 | 10.3571 | 9.2857 | 9.7786 | 9.7786 | +0.214 (+2.24%) | 7,478,251 |
| 18 Feb 2019 | CNY | 9.4 | 9.6 | 9.3143 | 9.5643 | 9.5643 | +0.229 (+2.45%) | 5,528,325 |
| 15 Feb 2019 | CNY | 9.2286 | 9.3929 | 9.2286 | 9.3357 | 9.3357 | +0.05 (+0.54%) | 3,110,632 |
| 14 Feb 2019 | CNY | 9.3429 | 9.3929 | 9.2071 | 9.2857 | 9.2857 | -0.086 (-0.91%) | 4,006,679 |
| 13 Feb 2019 | CNY | 8.9571 | 9.4 | 8.9071 | 9.3714 | 9.3714 | +0.443 (+4.96%) | 5,166,862 |
| 12 Feb 2019 | CNY | 8.8429 | 9.0143 | 8.8429 | 8.9286 | 8.9286 | 0.0 (0.0%) | 1,774,042 |
| 11 Feb 2019 | CNY | 8.8429 | 8.9643 | 8.7214 | 8.9286 | 8.9286 | +0.036 (+0.40%) | 2,444,731 |
| 1 Feb 2019 | CNY | 8.7143 | 8.9 | 8.4286 | 8.8929 | 8.8929 | +0.186 (+2.13%) | 3,984,629 |
| 31 Jan 2019 | CNY | 8.9071 | 9.05 | 8.7071 | 8.7071 | 8.7071 | -0.193 (-2.17%) | 1,827,980 |
| 30 Jan 2019 | CNY | 9.1357 | 9.2786 | 8.9 | 8.9 | 8.9 | -0.379 (-4.08%) | 1,798,944 |
| 29 Jan 2019 | CNY | 9.0786 | 9.2786 | 8.8286 | 9.2786 | 9.2786 | +0.164 (+1.80%) | 3,163,580 |
| 28 Jan 2019 | CNY | 9.25 | 9.3286 | 9.0571 | 9.1143 | 9.1143 | -0.114 (-1.24%) | 2,367,278 |
| 25 Jan 2019 | CNY | 9.4357 | 9.4357 | 9.2143 | 9.2286 | 9.2286 | -0.2 (-2.12%) | 2,665,796 |
| 24 Jan 2019 | CNY | 9.4929 | 9.5214 | 9.3786 | 9.4286 | 9.4286 | -0.079 (-0.83%) | 1,945,160 |
| 23 Jan 2019 | CNY | 9.5571 | 9.5571 | 9.3643 | 9.5071 | 9.5071 | -0.05 (-0.52%) | 1,872,831 |
| 22 Jan 2019 | CNY | 9.3357 | 9.6429 | 9.3071 | 9.5571 | 9.5571 | +0.178 (+1.90%) | 4,561,922 |
| 21 Jan 2019 | CNY | 9.3429 | 9.3929 | 9.1929 | 9.3786 | 9.3786 | +0.043 (+0.46%) | 2,498,080 |
| 18 Jan 2019 | CNY | 9.3286 | 9.4143 | 9.2429 | 9.3357 | 9.3357 | -0.007 (-0.08%) | 1,868,304 |
| 17 Jan 2019 | CNY | 9.4286 | 9.5214 | 9.2143 | 9.3429 | 9.3429 | -0.143 (-1.51%) | 4,085,484 |
| 16 Jan 2019 | CNY | 9.2214 | 9.6429 | 9.2 | 9.4857 | 9.4857 | +0.343 (+3.75%) | 8,164,784 |
| 15 Jan 2019 | CNY | 8.7929 | 9.1429 | 8.7357 | 9.1429 | 9.1429 | +0.286 (+3.23%) | 2,481,864 |
| 14 Jan 2019 | CNY | 8.9571 | 8.9786 | 8.7643 | 8.8571 | 8.8571 | -0.014 (-0.16%) | 1,657,488 |
| 11 Jan 2019 | CNY | 9.0429 | 9.1 | 8.8071 | 8.8714 | 8.8714 | -0.15 (-1.66%) | 1,974,448 |
