| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 9.27 | 9.89 | 9.27 | 9.49 | 9.49 | +0.22 (+2.37%) | 7,996,891 |
| 1 Mar 2019 | CNY | 9.46 | 9.54 | 9.1 | 9.27 | 9.27 | -0.12 (-1.28%) | 5,135,165 |
| 28 Feb 2019 | CNY | 9.23 | 9.77 | 9.22 | 9.39 | 9.39 | +0.25 (+2.74%) | 6,998,206 |
| 27 Feb 2019 | CNY | 9.15 | 9.3 | 9.05 | 9.14 | 9.14 | +0.02 (+0.22%) | 5,021,275 |
| 26 Feb 2019 | CNY | 9.3 | 9.38 | 9.06 | 9.12 | 9.12 | -0.28 (-2.98%) | 6,570,523 |
| 25 Feb 2019 | CNY | 9.22 | 9.42 | 8.93 | 9.4 | 9.4 | +0.51 (+5.74%) | 9,227,193 |
| 22 Feb 2019 | CNY | 8.61 | 8.99 | 8.6 | 8.89 | 8.89 | +0.2 (+2.30%) | 3,845,102 |
| 21 Feb 2019 | CNY | 8.7 | 8.84 | 8.61 | 8.69 | 8.69 | -0.01 (-0.11%) | 4,076,803 |
| 20 Feb 2019 | CNY | 8.69 | 8.77 | 8.55 | 8.7 | 8.7 | -0.03 (-0.34%) | 2,758,083 |
| 19 Feb 2019 | CNY | 8.74 | 8.89 | 8.52 | 8.73 | 8.73 | 0.0 (0.0%) | 5,949,286 |
| 18 Feb 2019 | CNY | 8.29 | 8.75 | 8.28 | 8.73 | 8.73 | +0.46 (+5.56%) | 5,712,824 |
| 15 Feb 2019 | CNY | 8.34 | 8.42 | 8.21 | 8.27 | 8.27 | -0.1 (-1.19%) | 2,859,767 |
| 14 Feb 2019 | CNY | 8.41 | 8.48 | 8.35 | 8.37 | 8.37 | +0.04 (+0.48%) | 2,429,476 |
| 13 Feb 2019 | CNY | 8.23 | 8.35 | 8.23 | 8.33 | 8.33 | +0.1 (+1.22%) | 2,710,098 |
| 12 Feb 2019 | CNY | 8.24 | 8.35 | 8.15 | 8.23 | 8.23 | -0.02 (-0.24%) | 2,197,400 |
| 11 Feb 2019 | CNY | 8.11 | 8.28 | 8.04 | 8.25 | 8.25 | +0.14 (+1.73%) | 2,254,044 |
| 1 Feb 2019 | CNY | 7.8 | 8.14 | 7.78 | 8.11 | 8.11 | +0.33 (+4.24%) | 2,320,698 |
| 31 Jan 2019 | CNY | 7.79 | 7.87 | 7.63 | 7.78 | 7.78 | +0.02 (+0.26%) | 2,172,598 |
| 30 Jan 2019 | CNY | 7.9 | 8.06 | 7.71 | 7.76 | 7.76 | -0.23 (-2.88%) | 2,687,300 |
| 29 Jan 2019 | CNY | 8.39 | 8.39 | 7.59 | 7.99 | 7.99 | -0.44 (-5.22%) | 7,465,691 |
| 28 Jan 2019 | CNY | 9.14 | 9.49 | 8.36 | 8.43 | 8.43 | -0.7 (-7.67%) | 7,872,927 |
| 25 Jan 2019 | CNY | 9.08 | 9.13 | 8.95 | 9.13 | 9.13 | +0.03 (+0.33%) | 3,414,852 |
| 24 Jan 2019 | CNY | 8.92 | 9.13 | 8.76 | 9.1 | 9.1 | +0.16 (+1.79%) | 3,463,437 |
| 23 Jan 2019 | CNY | 8.85 | 8.97 | 8.85 | 8.94 | 8.94 | +0.04 (+0.45%) | 2,103,700 |
| 22 Jan 2019 | CNY | 8.96 | 9.02 | 8.8 | 8.9 | 8.9 | -0.12 (-1.33%) | 2,283,954 |
| 21 Jan 2019 | CNY | 8.75 | 9.04 | 8.69 | 9.02 | 9.02 | +0.22 (+2.50%) | 4,460,300 |
| 18 Jan 2019 | CNY | 8.54 | 8.81 | 8.5 | 8.8 | 8.8 | +0.23 (+2.68%) | 3,654,852 |
| 17 Jan 2019 | CNY | 8.75 | 8.76 | 8.45 | 8.57 | 8.57 | -0.13 (-1.49%) | 1,912,472 |
| 16 Jan 2019 | CNY | 8.58 | 8.76 | 8.51 | 8.7 | 8.7 | +0.08 (+0.93%) | 1,783,492 |
| 15 Jan 2019 | CNY | 8.54 | 8.62 | 8.46 | 8.62 | 8.62 | +0.01 (+0.12%) | 1,541,201 |
