| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 11.8945 | 12.6153 | 11.5842 | 11.9945 | 11.9945 | -0.253 (-2.06%) | 57,941,420 |
| 7 Mar 2019 | CNY | 11.9471 | 12.9414 | 11.9471 | 12.247 | 12.247 | +0.473 (+4.02%) | 71,123,353 |
| 6 Mar 2019 | CNY | 11.6788 | 11.9051 | 11.521 | 11.7735 | 11.7735 | +0.005 (+0.04%) | 45,206,040 |
| 5 Mar 2019 | CNY | 11.521 | 11.9682 | 11.4684 | 11.7683 | 11.7683 | +0.174 (+1.50%) | 45,283,130 |
| 4 Mar 2019 | CNY | 11.7209 | 11.9366 | 11.3685 | 11.5947 | 11.5947 | -0.084 (-0.72%) | 65,174,514 |
| 1 Mar 2019 | CNY | 10.6951 | 11.6788 | 10.532 | 11.6788 | 11.6788 | +0.957 (+8.93%) | 73,782,166 |
| 28 Feb 2019 | CNY | 10.5583 | 10.8897 | 10.4163 | 10.7214 | 10.7214 | +0.289 (+2.77%) | 37,945,460 |
| 27 Feb 2019 | CNY | 10.8371 | 11.1528 | 10.2374 | 10.4321 | 10.4321 | -0.405 (-3.74%) | 48,146,322 |
| 26 Feb 2019 | CNY | 10.6267 | 11.3895 | 10.5741 | 10.8371 | 10.8371 | +0.216 (+2.03%) | 68,500,859 |
| 25 Feb 2019 | CNY | 10.1006 | 10.7004 | 10.1006 | 10.6214 | 10.6214 | +0.705 (+7.11%) | 70,903,347 |
| 22 Feb 2019 | CNY | 9.8218 | 9.9744 | 9.8008 | 9.9165 | 9.9165 | +0.021 (+0.21%) | 31,030,890 |
| 21 Feb 2019 | CNY | 9.8902 | 10.1743 | 9.7113 | 9.8955 | 9.8955 | +0.032 (+0.32%) | 42,302,027 |
| 20 Feb 2019 | CNY | 9.906 | 10.1427 | 9.785 | 9.8639 | 9.8639 | +0.047 (+0.48%) | 30,657,118 |
| 19 Feb 2019 | CNY | 10.169 | 10.2006 | 9.6903 | 9.8165 | 9.8165 | -0.184 (-1.84%) | 36,753,936 |
| 18 Feb 2019 | CNY | 9.564 | 10.027 | 9.5535 | 10.0007 | 10.0007 | +0.279 (+2.87%) | 34,951,382 |
| 15 Feb 2019 | CNY | 9.9849 | 9.9849 | 9.6798 | 9.7219 | 9.7219 | -0.347 (-3.45%) | 38,252,354 |
| 14 Feb 2019 | CNY | 9.8376 | 10.3058 | 9.7429 | 10.0691 | 10.0691 | +0.189 (+1.92%) | 43,706,742 |
| 13 Feb 2019 | CNY | 9.9428 | 10.0217 | 9.785 | 9.8797 | 9.8797 | -0.058 (-0.58%) | 34,861,412 |
| 12 Feb 2019 | CNY | 9.9323 | 10.0796 | 9.785 | 9.9375 | 9.9375 | 0.0 (0.0%) | 28,043,552 |
| 11 Feb 2019 | CNY | 9.6377 | 10.0217 | 9.5903 | 9.9375 | 9.9375 | +0.342 (+3.56%) | 42,763,149 |
| 1 Feb 2019 | CNY | 9.2063 | 9.7219 | 9.201 | 9.5956 | 9.5956 | +0.5 (+5.49%) | 41,514,661 |
| 31 Jan 2019 | CNY | 9.2589 | 9.4588 | 8.9485 | 9.0958 | 9.0958 | -0.068 (-0.75%) | 31,351,047 |
| 30 Jan 2019 | CNY | 9.2536 | 9.443 | 9.1642 | 9.1642 | 9.1642 | -0.153 (-1.64%) | 22,533,927 |
| 29 Jan 2019 | CNY | 9.3852 | 9.5062 | 9.159 | 9.3168 | 9.3168 | +0.021 (+0.23%) | 36,208,608 |
| 28 Jan 2019 | CNY | 9.3483 | 9.6535 | 9.2905 | 9.2957 | 9.2957 | -0.053 (-0.56%) | 38,301,104 |
| 25 Jan 2019 | CNY | 8.8801 | 9.6692 | 8.8644 | 9.3483 | 9.3483 | +0.452 (+5.09%) | 70,230,564 |
| 24 Jan 2019 | CNY | 8.5961 | 9.0906 | 8.5329 | 8.8959 | 8.8959 | +0.268 (+3.11%) | 55,903,523 |
| 23 Jan 2019 | CNY | 8.5908 | 8.7276 | 8.4172 | 8.6276 | 8.6276 | +0.079 (+0.92%) | 27,976,649 |
| 22 Jan 2019 | CNY | 8.4698 | 8.838 | 8.4172 | 8.5487 | 8.5487 | +0.005 (+0.06%) | 34,298,668 |
| 21 Jan 2019 | CNY | 8.4277 | 8.5487 | 8.3488 | 8.5434 | 8.5434 | +0.132 (+1.56%) | 22,892,909 |
