| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 9.72 | 9.98 | 9.2 | 9.23 | 9.23 | -0.83 (-8.25%) | 13,575,742 |
| 7 Mar 2019 | CNY | 10.01 | 10.22 | 9.93 | 10.06 | 10.06 | -0.14 (-1.37%) | 16,543,513 |
| 6 Mar 2019 | CNY | 9.76 | 10.46 | 9.6 | 10.2 | 10.2 | +0.47 (+4.83%) | 26,809,319 |
| 5 Mar 2019 | CNY | 9.51 | 9.81 | 9.46 | 9.73 | 9.73 | +0.22 (+2.31%) | 15,326,324 |
| 4 Mar 2019 | CNY | 9.4 | 9.82 | 9.4 | 9.51 | 9.51 | +0.2 (+2.15%) | 21,833,189 |
| 1 Mar 2019 | CNY | 9.49 | 9.5 | 9.12 | 9.31 | 9.31 | -0.17 (-1.79%) | 14,593,252 |
| 28 Feb 2019 | CNY | 9.38 | 9.54 | 9.26 | 9.48 | 9.48 | +0.08 (+0.85%) | 9,920,222 |
| 27 Feb 2019 | CNY | 10.37 | 10.44 | 9.4 | 9.4 | 9.4 | -1.04 (-9.96%) | 41,934,971 |
| 26 Feb 2019 | CNY | 10.65 | 11.09 | 10.34 | 10.44 | 10.44 | -0.41 (-3.78%) | 27,553,988 |
| 25 Feb 2019 | CNY | 10 | 10.86 | 10 | 10.85 | 10.85 | +0.98 (+9.93%) | 40,531,253 |
| 22 Feb 2019 | CNY | 9.1 | 10.1 | 9.07 | 9.87 | 9.87 | +0.6 (+6.47%) | 23,078,255 |
| 21 Feb 2019 | CNY | 9.41 | 9.63 | 9.25 | 9.27 | 9.27 | -0.28 (-2.93%) | 24,005,339 |
| 20 Feb 2019 | CNY | 9.36 | 9.7 | 9.21 | 9.55 | 9.55 | +0.18 (+1.92%) | 20,309,939 |
| 19 Feb 2019 | CNY | 9.32 | 9.87 | 9.31 | 9.37 | 9.37 | -0.02 (-0.21%) | 31,707,354 |
| 18 Feb 2019 | CNY | 8.88 | 9.64 | 8.85 | 9.39 | 9.39 | +0.38 (+4.22%) | 47,464,587 |
| 15 Feb 2019 | CNY | 9.26 | 9.56 | 8.95 | 9.01 | 9.01 | -0.18 (-1.96%) | 51,456,124 |
| 14 Feb 2019 | CNY | 8.31 | 9.19 | 8.19 | 9.19 | 9.19 | +0.84 (+10.06%) | 62,131,963 |
| 13 Feb 2019 | CNY | 8.25 | 8.43 | 8.14 | 8.35 | 8.35 | -0.03 (-0.36%) | 32,105,338 |
| 12 Feb 2019 | CNY | 8.55 | 8.78 | 8.25 | 8.38 | 8.38 | -0.23 (-2.67%) | 41,020,033 |
| 11 Feb 2019 | CNY | 8.5 | 8.61 | 8.23 | 8.61 | 8.61 | +0.26 (+3.11%) | 37,652,320 |
| 1 Feb 2019 | CNY | 8.25 | 8.65 | 8 | 8.35 | 8.35 | -0.16 (-1.88%) | 43,281,062 |
| 31 Jan 2019 | CNY | 7.8 | 8.84 | 7.8 | 8.51 | 8.51 | +0.47 (+5.85%) | 68,327,512 |
| 30 Jan 2019 | CNY | 7.55 | 8.62 | 7.55 | 8.04 | 8.04 | +0.2 (+2.55%) | 72,705,859 |
| 29 Jan 2019 | CNY | 7.42 | 7.84 | 7.25 | 7.84 | 7.84 | +0.71 (+9.96%) | 56,469,375 |
| 28 Jan 2019 | CNY | 6.58 | 7.13 | 6.58 | 7.13 | 7.13 | +0.65 (+10.03%) | 27,447,069 |
| 25 Jan 2019 | CNY | 6.61 | 6.65 | 6.45 | 6.48 | 6.48 | -0.11 (-1.67%) | 7,009,258 |
| 24 Jan 2019 | CNY | 6.45 | 6.59 | 6.36 | 6.59 | 6.59 | +0.16 (+2.49%) | 8,669,369 |
| 23 Jan 2019 | CNY | 6.29 | 6.45 | 6.29 | 6.43 | 6.43 | +0.13 (+2.06%) | 5,418,810 |
| 22 Jan 2019 | CNY | 6.48 | 6.48 | 6.27 | 6.3 | 6.3 | -0.14 (-2.17%) | 5,699,059 |
| 21 Jan 2019 | CNY | 6.45 | 6.49 | 6.4 | 6.44 | 6.44 | -0.01 (-0.16%) | 4,597,634 |
