| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 10.34 | 10.59 | 10.25 | 10.5 | 10.5 | +0.14 (+1.35%) | 4,263,720 |
| 6 Mar 2019 | CNY | 10.4 | 10.45 | 10.2 | 10.36 | 10.36 | +0.06 (+0.58%) | 2,980,840 |
| 5 Mar 2019 | CNY | 10.12 | 10.31 | 10.1 | 10.3 | 10.3 | +0.18 (+1.78%) | 2,400,504 |
| 4 Mar 2019 | CNY | 10.28 | 10.38 | 10.05 | 10.12 | 10.12 | -0.11 (-1.08%) | 4,529,188 |
| 1 Mar 2019 | CNY | 9.9 | 10.26 | 9.86 | 10.23 | 10.23 | +0.33 (+3.33%) | 3,267,621 |
| 28 Feb 2019 | CNY | 9.89 | 10.04 | 9.79 | 9.9 | 9.9 | +0.06 (+0.61%) | 2,506,370 |
| 27 Feb 2019 | CNY | 9.96 | 10.05 | 9.71 | 9.84 | 9.84 | -0.08 (-0.81%) | 2,651,879 |
| 26 Feb 2019 | CNY | 10.13 | 10.13 | 9.89 | 9.92 | 9.92 | -0.05 (-0.50%) | 4,486,664 |
| 25 Feb 2019 | CNY | 9.86 | 10.01 | 9.57 | 9.97 | 9.97 | +0.26 (+2.68%) | 7,019,379 |
| 22 Feb 2019 | CNY | 9.68 | 9.77 | 9.4 | 9.71 | 9.71 | +0.01 (+0.10%) | 4,257,170 |
| 21 Feb 2019 | CNY | 9.8 | 9.91 | 9.7 | 9.7 | 9.7 | -0.12 (-1.22%) | 1,266,085 |
| 20 Feb 2019 | CNY | 9.9 | 9.96 | 9.71 | 9.82 | 9.82 | -0.08 (-0.81%) | 1,470,772 |
| 19 Feb 2019 | CNY | 9.66 | 10.18 | 9.66 | 9.9 | 9.9 | +0.26 (+2.70%) | 5,690,203 |
| 18 Feb 2019 | CNY | 9.69 | 9.71 | 9.48 | 9.64 | 9.64 | +0.18 (+1.90%) | 3,657,595 |
| 15 Feb 2019 | CNY | 9.55 | 9.63 | 9.45 | 9.46 | 9.46 | -0.18 (-1.87%) | 2,061,200 |
| 14 Feb 2019 | CNY | 9.7 | 9.7 | 9.54 | 9.64 | 9.64 | -0.12 (-1.23%) | 2,345,303 |
| 13 Feb 2019 | CNY | 9.37 | 9.8 | 9.22 | 9.76 | 9.76 | +0.46 (+4.95%) | 4,600,227 |
| 12 Feb 2019 | CNY | 8.9 | 9.46 | 8.89 | 9.3 | 9.3 | +0.41 (+4.61%) | 4,686,545 |
| 11 Feb 2019 | CNY | 8.73 | 8.96 | 8.71 | 8.89 | 8.89 | +0.18 (+2.07%) | 1,750,318 |
| 1 Feb 2019 | CNY | 8.62 | 8.77 | 8.56 | 8.71 | 8.71 | +0.11 (+1.28%) | 1,067,700 |
| 31 Jan 2019 | CNY | 8.67 | 8.68 | 8.41 | 8.6 | 8.6 | +0.04 (+0.47%) | 1,430,657 |
| 30 Jan 2019 | CNY | 8.52 | 8.68 | 8.43 | 8.56 | 8.56 | -0.08 (-0.93%) | 1,099,079 |
| 29 Jan 2019 | CNY | 8.65 | 8.74 | 8.33 | 8.64 | 8.64 | -0.05 (-0.58%) | 1,333,005 |
| 28 Jan 2019 | CNY | 8.73 | 8.75 | 8.62 | 8.69 | 8.69 | +0.06 (+0.70%) | 987,736 |
| 25 Jan 2019 | CNY | 8.73 | 8.73 | 8.6 | 8.63 | 8.63 | -0.04 (-0.46%) | 1,044,700 |
| 24 Jan 2019 | CNY | 8.73 | 8.74 | 8.62 | 8.67 | 8.67 | 0.0 (0.0%) | 1,317,458 |
| 23 Jan 2019 | CNY | 8.57 | 8.71 | 8.54 | 8.67 | 8.67 | +0.16 (+1.88%) | 1,209,938 |
| 22 Jan 2019 | CNY | 8.69 | 8.73 | 8.51 | 8.51 | 8.51 | -0.18 (-2.07%) | 1,130,000 |
| 21 Jan 2019 | CNY | 8.56 | 8.74 | 8.56 | 8.69 | 8.69 | +0.08 (+0.93%) | 1,011,562 |
| 18 Jan 2019 | CNY | 8.53 | 8.62 | 8.5 | 8.61 | 8.61 | +0.12 (+1.41%) | 945,900 |
