| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 10.1191 | 10.6095 | 10.0524 | 10.4429 | 10.4429 | +0.076 (+0.74%) | 17,741,904 |
| 6 Mar 2019 | CNY | 9.9 | 10.5476 | 9.6286 | 10.3667 | 10.3667 | +0.371 (+3.72%) | 20,642,857 |
| 5 Mar 2019 | CNY | 9.4476 | 10.1762 | 9.3905 | 9.9952 | 9.9952 | +0.548 (+5.80%) | 20,148,086 |
| 4 Mar 2019 | CNY | 9.2905 | 9.6143 | 9.2905 | 9.4476 | 9.4476 | +0.2 (+2.16%) | 12,442,374 |
| 1 Mar 2019 | CNY | 9.3762 | 9.4571 | 9.1 | 9.2476 | 9.2476 | -0.129 (-1.37%) | 6,042,960 |
| 28 Feb 2019 | CNY | 9.3762 | 9.5048 | 9.2619 | 9.3762 | 9.3762 | +0.062 (+0.66%) | 6,193,110 |
| 27 Feb 2019 | CNY | 9.3667 | 9.6 | 9.1571 | 9.3143 | 9.3143 | -0.095 (-1.01%) | 9,978,288 |
| 26 Feb 2019 | CNY | 9.4714 | 9.8476 | 9.2429 | 9.4095 | 9.4095 | -0.062 (-0.65%) | 18,335,614 |
| 25 Feb 2019 | CNY | 9.081 | 9.5095 | 9.0762 | 9.4714 | 9.4714 | +0.395 (+4.35%) | 19,829,653 |
| 22 Feb 2019 | CNY | 8.9143 | 9.1381 | 8.8857 | 9.0762 | 9.0762 | +0.11 (+1.22%) | 9,384,755 |
| 21 Feb 2019 | CNY | 9.0095 | 9.3 | 8.9524 | 8.9667 | 8.9667 | -0.186 (-2.03%) | 14,001,313 |
| 20 Feb 2019 | CNY | 9.1857 | 9.2429 | 8.9571 | 9.1524 | 9.1524 | -0.205 (-2.19%) | 14,079,332 |
| 19 Feb 2019 | CNY | 9.0476 | 9.7143 | 8.8667 | 9.3571 | 9.3571 | +0.49 (+5.53%) | 30,121,077 |
| 18 Feb 2019 | CNY | 8.4191 | 8.8667 | 8.4191 | 8.8667 | 8.8667 | +0.805 (+9.98%) | 18,040,029 |
| 15 Feb 2019 | CNY | 8.1476 | 8.2191 | 8.0429 | 8.0619 | 8.0619 | -0.124 (-1.51%) | 3,810,328 |
| 14 Feb 2019 | CNY | 8.181 | 8.2571 | 8.0476 | 8.1857 | 8.1857 | +0.024 (+0.29%) | 3,880,466 |
| 13 Feb 2019 | CNY | 7.9667 | 8.1952 | 7.9048 | 8.1619 | 8.1619 | +0.267 (+3.38%) | 5,484,087 |
| 12 Feb 2019 | CNY | 7.8333 | 8.0095 | 7.8191 | 7.8952 | 7.8952 | +0.067 (+0.85%) | 3,567,270 |
| 11 Feb 2019 | CNY | 7.4476 | 7.8429 | 7.4476 | 7.8286 | 7.8286 | +0.314 (+4.18%) | 2,949,765 |
| 1 Feb 2019 | CNY | 7.2333 | 7.5429 | 7.2333 | 7.5143 | 7.5143 | +0.3 (+4.16%) | 2,605,682 |
| 31 Jan 2019 | CNY | 7.6857 | 7.7905 | 7 | 7.2143 | 7.2143 | -0.457 (-5.96%) | 4,377,030 |
| 30 Jan 2019 | CNY | 7.8143 | 7.9429 | 7.6714 | 7.6714 | 7.6714 | -0.219 (-2.78%) | 2,235,521 |
| 29 Jan 2019 | CNY | 8.4238 | 8.4476 | 7.6238 | 7.8905 | 7.8905 | -0.576 (-6.81%) | 4,657,432 |
| 28 Jan 2019 | CNY | 8.5952 | 8.6429 | 8.4333 | 8.4667 | 8.4667 | -0.071 (-0.84%) | 2,337,720 |
| 25 Jan 2019 | CNY | 8.6667 | 8.7381 | 8.5 | 8.5381 | 8.5381 | -0.152 (-1.75%) | 3,283,581 |
| 24 Jan 2019 | CNY | 8.5524 | 8.6905 | 8.4524 | 8.6905 | 8.6905 | +0.133 (+1.56%) | 4,379,077 |
| 23 Jan 2019 | CNY | 8.5238 | 8.5762 | 8.4429 | 8.5571 | 8.5571 | +0.043 (+0.50%) | 1,953,000 |
| 22 Jan 2019 | CNY | 8.7143 | 8.7143 | 8.4762 | 8.5143 | 8.5143 | -0.224 (-2.56%) | 3,902,115 |
| 21 Jan 2019 | CNY | 8.6381 | 8.8048 | 8.5905 | 8.7381 | 8.7381 | +0.138 (+1.61%) | 4,163,199 |
| 18 Jan 2019 | CNY | 8.6429 | 8.7381 | 8.481 | 8.6 | 8.6 | -0.095 (-1.09%) | 4,497,780 |
