| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2019 | CNY | 8.9467 | 9.12 | 8.68 | 9.1 | 9.1 | +0.153 (+1.71%) | 8,610,696 |
| 19 Mar 2019 | CNY | 8.8467 | 9.2067 | 8.8133 | 8.9467 | 8.9467 | +0.087 (+0.98%) | 10,956,322 |
| 18 Mar 2019 | CNY | 8.6733 | 8.9 | 8.5667 | 8.86 | 8.86 | +0.24 (+2.78%) | 12,474,646 |
| 15 Mar 2019 | CNY | 8.7467 | 8.76 | 8.4333 | 8.62 | 8.62 | -0.113 (-1.30%) | 10,211,685 |
| 14 Mar 2019 | CNY | 9.1067 | 9.2467 | 8.5333 | 8.7333 | 8.7333 | -0.52 (-5.62%) | 11,813,589 |
| 13 Mar 2019 | CNY | 9.7933 | 9.7933 | 9.24 | 9.2533 | 9.2533 | -0.533 (-5.45%) | 12,216,255 |
| 12 Mar 2019 | CNY | 9.6867 | 9.92 | 9.4667 | 9.7867 | 9.7867 | +0.2 (+2.09%) | 13,213,635 |
| 11 Mar 2019 | CNY | 9.5 | 9.6533 | 9.3667 | 9.5867 | 9.5867 | +0.187 (+1.99%) | 7,492,227 |
| 8 Mar 2019 | CNY | 9.7933 | 9.7933 | 9.2667 | 9.4 | 9.4 | -0.48 (-4.86%) | 10,184,917 |
| 7 Mar 2019 | CNY | 10 | 10 | 9.7133 | 9.88 | 9.88 | -0.133 (-1.33%) | 7,802,485 |
| 6 Mar 2019 | CNY | 10.1133 | 10.1533 | 9.8067 | 10.0133 | 10.0133 | -0.093 (-0.92%) | 7,740,424 |
| 5 Mar 2019 | CNY | 9.7867 | 10.1733 | 9.7 | 10.1067 | 10.1067 | +0.367 (+3.76%) | 8,413,633 |
| 4 Mar 2019 | CNY | 9.8133 | 9.9733 | 9.64 | 9.74 | 9.74 | +0.007 (+0.07%) | 9,143,959 |
| 1 Mar 2019 | CNY | 9.9133 | 9.9333 | 9.5 | 9.7333 | 9.7333 | -0.147 (-1.48%) | 6,806,796 |
| 28 Feb 2019 | CNY | 10.0667 | 10.2 | 9.6333 | 9.88 | 9.88 | -0.193 (-1.92%) | 9,901,980 |
| 27 Feb 2019 | CNY | 10.5667 | 10.7133 | 10.0333 | 10.0733 | 10.0733 | -0.393 (-3.76%) | 8,503,665 |
| 26 Feb 2019 | CNY | 10.9467 | 10.98 | 10.4533 | 10.4667 | 10.4667 | -0.587 (-5.31%) | 11,023,611 |
| 25 Feb 2019 | CNY | 11.2 | 11.6467 | 10.96 | 11.0533 | 11.0533 | -0.08 (-0.72%) | 16,240,401 |
| 22 Feb 2019 | CNY | 10.42 | 11.1467 | 10.4 | 11.1333 | 11.1333 | +0.72 (+6.91%) | 8,971,485 |
| 21 Feb 2019 | CNY | 10.2 | 10.5333 | 10.1933 | 10.4133 | 10.4133 | +0.22 (+2.16%) | 6,291,735 |
| 20 Feb 2019 | CNY | 9.9533 | 10.1933 | 9.8533 | 10.1933 | 10.1933 | +0.24 (+2.41%) | 5,367,573 |
| 19 Feb 2019 | CNY | 9.6467 | 9.9667 | 9.5267 | 9.9533 | 9.9533 | +0.32 (+3.32%) | 10,415,263 |
| 18 Feb 2019 | CNY | 9.4333 | 9.6667 | 9.2667 | 9.6333 | 9.6333 | +0.2 (+2.12%) | 11,405,260 |
| 15 Feb 2019 | CNY | 9.5933 | 9.72 | 9.3733 | 9.4333 | 9.4333 | -0.167 (-1.74%) | 3,659,850 |
| 14 Feb 2019 | CNY | 9.44 | 9.62 | 9.4133 | 9.6 | 9.6 | +0.167 (+1.77%) | 5,000,568 |
| 13 Feb 2019 | CNY | 9.4267 | 9.54 | 9.3933 | 9.4333 | 9.4333 | +0.007 (+0.07%) | 4,283,176 |
| 12 Feb 2019 | CNY | 9.5667 | 9.5667 | 9.3533 | 9.4267 | 9.4267 | -0.147 (-1.53%) | 4,473,109 |
| 11 Feb 2019 | CNY | 9.3667 | 9.6 | 9.3467 | 9.5733 | 9.5733 | +0.207 (+2.21%) | 3,961,200 |
| 1 Feb 2019 | CNY | 9.3067 | 9.4067 | 9.2733 | 9.3667 | 9.3667 | +0.1 (+1.08%) | 2,775,864 |
| 31 Jan 2019 | CNY | 9.3 | 9.5 | 9.1733 | 9.2667 | 9.2667 | -0.033 (-0.36%) | 3,601,935 |
