| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 16.2332 | 18.0089 | 16.1537 | 16.6772 | 16.6772 | +0.305 (+1.86%) | 42,244,852 |
| 7 Mar 2019 | CNY | 15.9019 | 16.3724 | 15.7032 | 16.3724 | 16.3724 | +1.491 (+10.02%) | 13,941,262 |
| 6 Mar 2019 | CNY | 13.9805 | 14.8816 | 13.6492 | 14.8816 | 14.8816 | +1.352 (+9.99%) | 24,478,989 |
| 5 Mar 2019 | CNY | 12.1252 | 13.5564 | 12.0722 | 13.5299 | 13.5299 | +1.206 (+9.78%) | 23,780,959 |
| 4 Mar 2019 | CNY | 11.3964 | 12.8143 | 11.3368 | 12.324 | 12.324 | +0.676 (+5.80%) | 20,981,391 |
| 1 Mar 2019 | CNY | 10.9525 | 11.6482 | 10.8001 | 11.6482 | 11.6482 | +0.802 (+7.39%) | 15,344,108 |
| 28 Feb 2019 | CNY | 10.5019 | 10.9856 | 10.4025 | 10.8465 | 10.8465 | +0.278 (+2.63%) | 8,130,221 |
| 27 Feb 2019 | CNY | 11.1645 | 11.2109 | 10.217 | 10.5682 | 10.5682 | -0.411 (-3.74%) | 13,575,291 |
| 26 Feb 2019 | CNY | 10.6013 | 11.5753 | 10.4357 | 10.979 | 10.979 | +0.457 (+4.35%) | 16,042,417 |
| 25 Feb 2019 | CNY | 9.8857 | 10.7404 | 9.8857 | 10.5218 | 10.5218 | +0.523 (+5.24%) | 8,772,627 |
| 22 Feb 2019 | CNY | 9.9056 | 10.0381 | 9.8062 | 9.9983 | 9.9983 | +0.06 (+0.60%) | 4,063,714 |
| 21 Feb 2019 | CNY | 9.8923 | 10.0315 | 9.6604 | 9.9387 | 9.9387 | -0.013 (-0.13%) | 5,963,728 |
| 20 Feb 2019 | CNY | 9.7068 | 9.9718 | 9.6406 | 9.952 | 9.952 | +0.186 (+1.90%) | 4,300,754 |
| 19 Feb 2019 | CNY | 9.8062 | 9.8327 | 9.6936 | 9.7664 | 9.7664 | -0.026 (-0.27%) | 3,281,664 |
| 18 Feb 2019 | CNY | 9.6406 | 9.899 | 9.5809 | 9.7929 | 9.7929 | +0.265 (+2.78%) | 4,758,482 |
| 15 Feb 2019 | CNY | 9.243 | 9.5743 | 9.1834 | 9.5279 | 9.5279 | +0.212 (+2.28%) | 3,846,124 |
| 14 Feb 2019 | CNY | 9.243 | 9.3358 | 9.1171 | 9.3159 | 9.3159 | +0.08 (+0.86%) | 3,149,481 |
| 13 Feb 2019 | CNY | 9.1105 | 9.3026 | 9.0774 | 9.2364 | 9.2364 | +0.08 (+0.87%) | 3,853,782 |
| 12 Feb 2019 | CNY | 9.2099 | 9.3291 | 9.1171 | 9.1569 | 9.1569 | -0.04 (-0.43%) | 3,798,243 |
| 11 Feb 2019 | CNY | 9.0575 | 9.2231 | 8.8852 | 9.1966 | 9.1966 | +0.258 (+2.89%) | 3,886,493 |
| 1 Feb 2019 | CNY | 8.7262 | 9.2761 | 8.6136 | 8.9382 | 8.9382 | +0.159 (+1.81%) | 4,630,149 |
| 31 Jan 2019 | CNY | 8.9448 | 9.0509 | 8.6467 | 8.7792 | 8.7792 | -0.119 (-1.34%) | 4,934,470 |
| 30 Jan 2019 | CNY | 9.0509 | 9.137 | 8.6136 | 8.8985 | 8.8985 | -0.238 (-2.61%) | 5,465,599 |
| 29 Jan 2019 | CNY | 9.7002 | 9.7002 | 8.8653 | 9.137 | 9.137 | -0.57 (-5.87%) | 10,638,485 |
| 28 Jan 2019 | CNY | 9.7929 | 10.005 | 9.6207 | 9.7068 | 9.7068 | +0.053 (+0.55%) | 8,930,416 |
| 25 Jan 2019 | CNY | 9.8393 | 9.9056 | 9.6273 | 9.6538 | 9.6538 | -0.205 (-2.08%) | 5,099,604 |
| 24 Jan 2019 | CNY | 9.8261 | 9.9586 | 9.7466 | 9.8592 | 9.8592 | +0.033 (+0.34%) | 4,612,192 |
| 23 Jan 2019 | CNY | 10.0116 | 10.111 | 9.6207 | 9.8261 | 9.8261 | -0.212 (-2.11%) | 5,896,294 |
| 22 Jan 2019 | CNY | 10.2037 | 10.2634 | 9.9056 | 10.0381 | 10.0381 | -0.053 (-0.53%) | 5,036,097 |
| 21 Jan 2019 | CNY | 10.1971 | 10.3296 | 9.952 | 10.0911 | 10.0911 | -0.272 (-2.62%) | 5,836,152 |
