| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 9.75 | 10.0128 | 9.6218 | 9.6218 | 9.6218 | -0.423 (-4.21%) | 26,423,691 |
| 7 Mar 2019 | CNY | 10.3141 | 10.4103 | 9.9615 | 10.0449 | 10.0449 | -0.135 (-1.32%) | 27,291,994 |
| 6 Mar 2019 | CNY | 10.0962 | 10.2564 | 9.9487 | 10.1795 | 10.1795 | +0.224 (+2.25%) | 30,377,129 |
| 5 Mar 2019 | CNY | 9.8654 | 9.9936 | 9.7436 | 9.9551 | 9.9551 | +0.077 (+0.78%) | 27,182,511 |
| 4 Mar 2019 | CNY | 9.7628 | 10.1218 | 9.7628 | 9.8782 | 9.8782 | +0.205 (+2.12%) | 30,817,129 |
| 1 Mar 2019 | CNY | 9.7756 | 9.8718 | 9.5513 | 9.6731 | 9.6731 | -0.102 (-1.05%) | 15,589,872 |
| 28 Feb 2019 | CNY | 9.4103 | 9.9103 | 9.3654 | 9.7756 | 9.7756 | +0.288 (+3.04%) | 32,148,308 |
| 27 Feb 2019 | CNY | 9.6154 | 9.7372 | 9.4103 | 9.4872 | 9.4872 | -0.237 (-2.44%) | 22,697,241 |
| 26 Feb 2019 | CNY | 9.4231 | 9.9487 | 9.2949 | 9.7244 | 9.7244 | +0.365 (+3.90%) | 42,628,613 |
| 25 Feb 2019 | CNY | 9.0064 | 9.3718 | 8.968 | 9.359 | 9.359 | +0.417 (+4.66%) | 37,090,711 |
| 22 Feb 2019 | CNY | 8.6026 | 8.9936 | 8.6026 | 8.9423 | 8.9423 | +0.25 (+2.88%) | 22,426,586 |
| 21 Feb 2019 | CNY | 8.7885 | 8.8782 | 8.6474 | 8.6923 | 8.6923 | -0.122 (-1.38%) | 19,152,477 |
| 20 Feb 2019 | CNY | 8.859 | 8.9423 | 8.718 | 8.8141 | 8.8141 | -0.147 (-1.64%) | 13,554,988 |
| 19 Feb 2019 | CNY | 9.1603 | 9.1859 | 8.6731 | 8.9615 | 8.9615 | -0.141 (-1.55%) | 25,421,566 |
| 18 Feb 2019 | CNY | 8.9359 | 9.1346 | 8.8718 | 9.1026 | 9.1026 | +0.288 (+3.27%) | 15,760,580 |
| 15 Feb 2019 | CNY | 9.0833 | 9.0962 | 8.8077 | 8.8141 | 8.8141 | -0.237 (-2.62%) | 14,390,379 |
| 14 Feb 2019 | CNY | 9.0833 | 9.1603 | 8.9423 | 9.0513 | 9.0513 | -0.103 (-1.12%) | 12,873,667 |
| 13 Feb 2019 | CNY | 8.7308 | 9.2436 | 8.7308 | 9.1539 | 9.1539 | +0.34 (+3.86%) | 25,782,372 |
| 12 Feb 2019 | CNY | 8.6539 | 9.0256 | 8.6474 | 8.8141 | 8.8141 | +0.333 (+3.93%) | 21,477,036 |
| 11 Feb 2019 | CNY | 8.2564 | 8.5192 | 8.2564 | 8.4808 | 8.4808 | +0.269 (+3.28%) | 13,304,088 |
| 1 Feb 2019 | CNY | 8.0256 | 8.25 | 8.0256 | 8.2115 | 8.2115 | +0.199 (+2.48%) | 8,335,268 |
| 31 Jan 2019 | CNY | 7.8526 | 8.1859 | 7.8462 | 8.0128 | 8.0128 | +0.218 (+2.80%) | 22,843,858 |
| 30 Jan 2019 | CNY | 8.6218 | 8.6218 | 7.7821 | 7.7949 | 7.7949 | -0.853 (-9.86%) | 40,541,652 |
| 29 Jan 2019 | CNY | 8.5897 | 8.6667 | 8.4359 | 8.6474 | 8.6474 | +0.077 (+0.90%) | 8,342,550 |
| 28 Jan 2019 | CNY | 8.4872 | 8.7051 | 8.4231 | 8.5705 | 8.5705 | +0.167 (+1.98%) | 11,453,006 |
| 25 Jan 2019 | CNY | 8.3526 | 8.5064 | 8.3526 | 8.4039 | 8.4039 | +0.013 (+0.15%) | 5,946,666 |
| 24 Jan 2019 | CNY | 8.3526 | 8.4487 | 8.2949 | 8.391 | 8.391 | +0.128 (+1.55%) | 7,989,720 |
| 23 Jan 2019 | CNY | 8.2821 | 8.3205 | 8.1859 | 8.2628 | 8.2628 | -0.058 (-0.69%) | 5,767,937 |
| 22 Jan 2019 | CNY | 8.5128 | 8.5128 | 8.2756 | 8.3205 | 8.3205 | -0.192 (-2.26%) | 8,236,105 |
| 21 Jan 2019 | CNY | 8.6474 | 8.6731 | 8.4936 | 8.5128 | 8.5128 | -0.173 (-1.99%) | 11,826,762 |
