| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2019 | CNY | 10.43 | 11.18 | 10.2 | 11.18 | 11.18 | +1.02 (+10.04%) | 21,507,347 |
| 22 Feb 2019 | CNY | 9.8 | 10.24 | 9.8 | 10.16 | 10.16 | +0.26 (+2.63%) | 10,070,391 |
| 21 Feb 2019 | CNY | 9.7 | 10.29 | 9.61 | 9.9 | 9.9 | +0.16 (+1.64%) | 11,515,102 |
| 20 Feb 2019 | CNY | 9.74 | 9.83 | 9.54 | 9.74 | 9.74 | -0.08 (-0.81%) | 4,998,290 |
| 19 Feb 2019 | CNY | 9.7 | 10.08 | 9.63 | 9.82 | 9.82 | +0.14 (+1.45%) | 8,370,629 |
| 18 Feb 2019 | CNY | 9.42 | 9.72 | 9.4 | 9.68 | 9.68 | +0.33 (+3.53%) | 5,822,042 |
| 15 Feb 2019 | CNY | 9.37 | 9.45 | 9.29 | 9.35 | 9.35 | +0.01 (+0.11%) | 3,512,259 |
| 14 Feb 2019 | CNY | 9.27 | 9.53 | 9.24 | 9.34 | 9.34 | +0.03 (+0.32%) | 4,650,559 |
| 13 Feb 2019 | CNY | 9.11 | 9.35 | 9.03 | 9.31 | 9.31 | +0.19 (+2.08%) | 5,395,549 |
| 12 Feb 2019 | CNY | 9.06 | 9.18 | 8.97 | 9.12 | 9.12 | +0.06 (+0.66%) | 3,699,857 |
| 11 Feb 2019 | CNY | 8.81 | 9.08 | 8.81 | 9.06 | 9.06 | +0.26 (+2.95%) | 3,323,322 |
| 1 Feb 2019 | CNY | 8.48 | 8.85 | 8.48 | 8.8 | 8.8 | +0.35 (+4.14%) | 3,374,788 |
| 31 Jan 2019 | CNY | 8.99 | 9.1 | 8.2 | 8.45 | 8.45 | -0.54 (-6.01%) | 5,708,874 |
| 30 Jan 2019 | CNY | 9.12 | 9.2 | 8.98 | 8.99 | 8.99 | -0.12 (-1.32%) | 2,762,685 |
| 29 Jan 2019 | CNY | 9.67 | 9.68 | 8.94 | 9.11 | 9.11 | -0.57 (-5.89%) | 6,316,001 |
| 28 Jan 2019 | CNY | 9.75 | 9.87 | 9.62 | 9.68 | 9.68 | +0.1 (+1.04%) | 3,525,281 |
| 25 Jan 2019 | CNY | 9.75 | 9.81 | 9.58 | 9.58 | 9.58 | -0.18 (-1.84%) | 3,087,779 |
| 24 Jan 2019 | CNY | 9.63 | 9.84 | 9.6 | 9.76 | 9.76 | +0.13 (+1.35%) | 3,821,607 |
| 23 Jan 2019 | CNY | 9.85 | 9.89 | 9.58 | 9.63 | 9.63 | -0.26 (-2.63%) | 5,568,135 |
| 22 Jan 2019 | CNY | 10.05 | 10.18 | 9.78 | 9.89 | 9.89 | -0.16 (-1.59%) | 6,050,904 |
| 21 Jan 2019 | CNY | 10.11 | 10.2 | 10.02 | 10.05 | 10.05 | -0.09 (-0.89%) | 3,815,632 |
| 18 Jan 2019 | CNY | 10.07 | 10.2 | 9.99 | 10.14 | 10.14 | +0.02 (+0.20%) | 4,071,424 |
| 17 Jan 2019 | CNY | 10.24 | 10.3 | 9.94 | 10.12 | 10.12 | -0.1 (-0.98%) | 6,013,850 |
| 16 Jan 2019 | CNY | 10.13 | 10.28 | 10.09 | 10.22 | 10.22 | +0.01 (+0.10%) | 7,454,652 |
| 15 Jan 2019 | CNY | 9.82 | 10.24 | 9.78 | 10.21 | 10.21 | +0.35 (+3.55%) | 9,522,449 |
| 14 Jan 2019 | CNY | 10.02 | 10.04 | 9.76 | 9.86 | 9.86 | -0.17 (-1.69%) | 5,725,369 |
| 11 Jan 2019 | CNY | 10.02 | 10.12 | 9.88 | 10.03 | 10.03 | -0.04 (-0.40%) | 7,549,702 |
| 10 Jan 2019 | CNY | 10.14 | 10.37 | 10.05 | 10.07 | 10.07 | -0.1 (-0.98%) | 8,502,794 |
| 9 Jan 2019 | CNY | 10.17 | 10.6 | 10.12 | 10.17 | 10.17 | +0.01 (+0.10%) | 12,267,936 |
| 8 Jan 2019 | CNY | 10.39 | 10.39 | 10.08 | 10.16 | 10.16 | -0.37 (-3.51%) | 9,716,518 |
