| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 12.25 | 12.3944 | 11.7778 | 11.7833 | 11.7833 | -0.706 (-5.65%) | 31,486,390 |
| 7 Mar 2019 | CNY | 12.3611 | 12.7056 | 12.2556 | 12.4889 | 12.4889 | +0.156 (+1.26%) | 32,422,662 |
| 6 Mar 2019 | CNY | 12.3556 | 12.4833 | 12.1444 | 12.3333 | 12.3333 | +0.017 (+0.13%) | 24,148,648 |
| 5 Mar 2019 | CNY | 12.3333 | 12.3889 | 12.1111 | 12.3167 | 12.3167 | +0.022 (+0.18%) | 23,955,039 |
| 4 Mar 2019 | CNY | 12.1111 | 12.6 | 11.8889 | 12.2944 | 12.2944 | +0.228 (+1.89%) | 38,444,275 |
| 1 Mar 2019 | CNY | 12.1 | 12.3944 | 11.8444 | 12.0667 | 12.0667 | +0.344 (+2.94%) | 32,977,791 |
| 28 Feb 2019 | CNY | 11.4944 | 11.7667 | 11.4667 | 11.7222 | 11.7222 | +0.211 (+1.83%) | 22,845,457 |
| 27 Feb 2019 | CNY | 11.8333 | 11.8333 | 11.4722 | 11.5111 | 11.5111 | -0.389 (-3.27%) | 28,243,247 |
| 26 Feb 2019 | CNY | 12.0556 | 12.3222 | 11.8778 | 11.9 | 11.9 | -0.256 (-2.10%) | 30,041,314 |
| 25 Feb 2019 | CNY | 11.7722 | 12.2167 | 11.6389 | 12.1556 | 12.1556 | +0.433 (+3.70%) | 37,223,260 |
| 22 Feb 2019 | CNY | 11.5556 | 11.7389 | 11.5278 | 11.7222 | 11.7222 | +0.128 (+1.10%) | 11,111,614 |
| 21 Feb 2019 | CNY | 11.7222 | 11.8444 | 11.5333 | 11.5944 | 11.5944 | -0.111 (-0.95%) | 14,392,634 |
| 20 Feb 2019 | CNY | 11.8611 | 11.9889 | 11.5556 | 11.7056 | 11.7056 | -0.211 (-1.77%) | 13,010,221 |
| 19 Feb 2019 | CNY | 12.0167 | 12.1944 | 11.7 | 11.9167 | 11.9167 | -0.067 (-0.56%) | 21,068,175 |
| 18 Feb 2019 | CNY | 11.7222 | 12.0556 | 11.7 | 11.9833 | 11.9833 | +0.311 (+2.67%) | 11,673,151 |
| 15 Feb 2019 | CNY | 11.8278 | 11.9444 | 11.6611 | 11.6722 | 11.6722 | -0.206 (-1.73%) | 10,526,133 |
| 14 Feb 2019 | CNY | 11.8056 | 12.0056 | 11.7222 | 11.8778 | 11.8778 | +0.061 (+0.52%) | 13,343,349 |
| 13 Feb 2019 | CNY | 11.5167 | 11.95 | 11.5167 | 11.8167 | 11.8167 | +0.3 (+2.60%) | 16,928,847 |
| 12 Feb 2019 | CNY | 11.2611 | 11.5889 | 11.1611 | 11.5167 | 11.5167 | +0.256 (+2.27%) | 13,852,031 |
| 11 Feb 2019 | CNY | 11.15 | 11.2889 | 10.95 | 11.2611 | 11.2611 | +0.183 (+1.65%) | 12,507,868 |
| 1 Feb 2019 | CNY | 10.8611 | 11.1222 | 10.6667 | 11.0778 | 11.0778 | +0.272 (+2.52%) | 12,107,606 |
| 31 Jan 2019 | CNY | 10.6389 | 10.9056 | 10.5833 | 10.8056 | 10.8056 | +0.172 (+1.62%) | 10,883,653 |
| 30 Jan 2019 | CNY | 10.8722 | 10.9056 | 10.5611 | 10.6333 | 10.6333 | -0.272 (-2.50%) | 12,723,206 |
| 29 Jan 2019 | CNY | 10.95 | 11.0222 | 10.8056 | 10.9056 | 10.9056 | -0.017 (-0.15%) | 7,403,338 |
| 28 Jan 2019 | CNY | 11.0444 | 11.2222 | 10.8389 | 10.9222 | 10.9222 | -0.083 (-0.76%) | 8,848,557 |
| 25 Jan 2019 | CNY | 10.9222 | 11.0833 | 10.8611 | 11.0056 | 11.0056 | +0.117 (+1.07%) | 10,131,361 |
| 24 Jan 2019 | CNY | 10.7056 | 10.9111 | 10.5889 | 10.8889 | 10.8889 | +0.167 (+1.55%) | 12,339,396 |
| 23 Jan 2019 | CNY | 10.9056 | 10.9556 | 10.5667 | 10.7222 | 10.7222 | -0.167 (-1.53%) | 13,428,327 |
| 22 Jan 2019 | CNY | 10.9167 | 10.95 | 10.7667 | 10.8889 | 10.8889 | -0.011 (-0.10%) | 8,584,497 |
| 21 Jan 2019 | CNY | 10.5111 | 10.9778 | 10.5111 | 10.9 | 10.9 | +0.4 (+3.81%) | 16,027,696 |
