| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 11.2 | 12.24 | 11.05 | 11.25 | 11.25 | -0.41 (-3.52%) | 12,725,097 |
| 7 Mar 2019 | CNY | 11.19 | 12.28 | 11.05 | 11.66 | 11.66 | +0.5 (+4.48%) | 13,724,328 |
| 6 Mar 2019 | CNY | 11.05 | 11.25 | 10.78 | 11.16 | 11.16 | -0.07 (-0.62%) | 11,986,672 |
| 5 Mar 2019 | CNY | 10.3 | 11.33 | 10.25 | 11.23 | 11.23 | +0.93 (+9.03%) | 14,177,854 |
| 4 Mar 2019 | CNY | 10.15 | 10.72 | 10.06 | 10.3 | 10.3 | +0.28 (+2.79%) | 8,843,760 |
| 1 Mar 2019 | CNY | 10.29 | 10.29 | 9.83 | 10.02 | 10.02 | -0.18 (-1.76%) | 6,794,170 |
| 28 Feb 2019 | CNY | 10.08 | 10.3 | 10.05 | 10.2 | 10.2 | +0.13 (+1.29%) | 4,876,722 |
| 27 Feb 2019 | CNY | 10.01 | 10.43 | 9.95 | 10.07 | 10.07 | +0.01 (+0.10%) | 6,998,456 |
| 26 Feb 2019 | CNY | 10.13 | 10.48 | 9.9 | 10.06 | 10.06 | -0.07 (-0.69%) | 9,162,958 |
| 25 Feb 2019 | CNY | 9.97 | 10.27 | 9.7 | 10.13 | 10.13 | +0.5 (+5.19%) | 9,671,235 |
| 22 Feb 2019 | CNY | 9.22 | 9.73 | 9.16 | 9.63 | 9.63 | +0.37 (+4.00%) | 6,399,595 |
| 21 Feb 2019 | CNY | 9.34 | 9.62 | 9.21 | 9.26 | 9.26 | -0.08 (-0.86%) | 6,605,553 |
| 20 Feb 2019 | CNY | 9.4 | 9.41 | 9.2 | 9.34 | 9.34 | -0.13 (-1.37%) | 4,341,381 |
| 19 Feb 2019 | CNY | 9.38 | 9.63 | 9.25 | 9.47 | 9.47 | +0.08 (+0.85%) | 6,556,822 |
| 18 Feb 2019 | CNY | 8.96 | 9.41 | 8.96 | 9.39 | 9.39 | +0.47 (+5.27%) | 5,707,764 |
| 15 Feb 2019 | CNY | 9 | 9.17 | 8.92 | 8.92 | 8.92 | -0.08 (-0.89%) | 2,011,856 |
| 14 Feb 2019 | CNY | 9 | 9.08 | 8.93 | 9 | 9 | -0.04 (-0.44%) | 2,017,656 |
| 13 Feb 2019 | CNY | 8.78 | 9.11 | 8.74 | 9.04 | 9.04 | +0.23 (+2.61%) | 3,605,037 |
| 12 Feb 2019 | CNY | 8.78 | 8.85 | 8.7 | 8.81 | 8.81 | +0.05 (+0.57%) | 1,874,700 |
| 11 Feb 2019 | CNY | 8.58 | 8.8 | 8.53 | 8.76 | 8.76 | +0.22 (+2.58%) | 2,186,385 |
| 1 Feb 2019 | CNY | 8.42 | 8.57 | 8.32 | 8.54 | 8.54 | +0.12 (+1.43%) | 1,351,789 |
| 31 Jan 2019 | CNY | 8.45 | 8.47 | 8.2 | 8.42 | 8.42 | -0.06 (-0.71%) | 2,039,139 |
| 30 Jan 2019 | CNY | 8.48 | 8.57 | 8.41 | 8.48 | 8.48 | -0.11 (-1.28%) | 835,232 |
| 29 Jan 2019 | CNY | 8.6 | 8.67 | 8.22 | 8.59 | 8.59 | +0.01 (+0.12%) | 1,935,983 |
| 28 Jan 2019 | CNY | 8.66 | 8.74 | 8.54 | 8.58 | 8.58 | -0.05 (-0.58%) | 1,413,902 |
| 25 Jan 2019 | CNY | 8.68 | 8.82 | 8.63 | 8.63 | 8.63 | -0.05 (-0.58%) | 1,217,400 |
| 24 Jan 2019 | CNY | 8.61 | 8.81 | 8.58 | 8.68 | 8.68 | +0.08 (+0.93%) | 1,551,000 |
| 23 Jan 2019 | CNY | 8.61 | 8.64 | 8.54 | 8.6 | 8.6 | -0.05 (-0.58%) | 1,007,100 |
| 22 Jan 2019 | CNY | 8.84 | 8.88 | 8.6 | 8.65 | 8.65 | -0.19 (-2.15%) | 1,507,229 |
| 21 Jan 2019 | CNY | 8.86 | 8.9 | 8.75 | 8.84 | 8.84 | -0.01 (-0.11%) | 1,552,000 |
