| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 12.7 | 13.0667 | 12.4333 | 12.5333 | 12.5333 | -0.487 (-3.74%) | 20,826,553 |
| 7 Mar 2019 | CNY | 13.3267 | 13.3267 | 12.8467 | 13.02 | 13.02 | -0.38 (-2.84%) | 15,987,994 |
| 6 Mar 2019 | CNY | 13.4467 | 13.5733 | 13.1 | 13.4 | 13.4 | -0.34 (-2.47%) | 19,075,440 |
| 5 Mar 2019 | CNY | 13.1133 | 13.78 | 13.0067 | 13.74 | 13.74 | +0.54 (+4.09%) | 14,621,190 |
| 4 Mar 2019 | CNY | 13.2 | 13.58 | 12.94 | 13.2 | 13.2 | +0.147 (+1.12%) | 15,006,225 |
| 1 Mar 2019 | CNY | 13.2 | 13.3933 | 12.84 | 13.0533 | 13.0533 | -0.047 (-0.36%) | 14,408,446 |
| 28 Feb 2019 | CNY | 12.9 | 13.22 | 12.8333 | 13.1 | 13.1 | +0.873 (+7.14%) | 19,738,294 |
| 27 Feb 2019 | CNY | 12.4067 | 12.52 | 12.0667 | 12.2267 | 12.2267 | -0.233 (-1.87%) | 7,281,870 |
| 26 Feb 2019 | CNY | 12.3733 | 12.8267 | 12.2733 | 12.46 | 12.46 | -0.007 (-0.05%) | 10,194,745 |
| 25 Feb 2019 | CNY | 11.9333 | 12.5733 | 11.9333 | 12.4667 | 12.4667 | +0.673 (+5.71%) | 14,943,112 |
| 22 Feb 2019 | CNY | 11.7067 | 11.8667 | 11.5533 | 11.7933 | 11.7933 | +0.067 (+0.57%) | 8,106,388 |
| 21 Feb 2019 | CNY | 11.8667 | 11.9933 | 11.5333 | 11.7267 | 11.7267 | -0.153 (-1.29%) | 8,918,380 |
| 20 Feb 2019 | CNY | 12.04 | 12.1533 | 11.7333 | 11.88 | 11.88 | -0.227 (-1.87%) | 5,741,400 |
| 19 Feb 2019 | CNY | 11.9867 | 12.2667 | 11.8933 | 12.1067 | 12.1067 | +0.12 (+1.00%) | 7,311,837 |
| 18 Feb 2019 | CNY | 11.5533 | 12.0267 | 11.42 | 11.9867 | 11.9867 | +0.493 (+4.29%) | 8,656,758 |
| 15 Feb 2019 | CNY | 11.2867 | 11.5667 | 11.2067 | 11.4933 | 11.4933 | +0.187 (+1.65%) | 6,460,486 |
| 14 Feb 2019 | CNY | 11.3267 | 11.4467 | 11.2133 | 11.3067 | 11.3067 | -0.027 (-0.23%) | 4,822,191 |
| 13 Feb 2019 | CNY | 11.06 | 11.46 | 11.0133 | 11.3333 | 11.3333 | +0.353 (+3.22%) | 9,837,159 |
| 12 Feb 2019 | CNY | 11.0933 | 11.32 | 10.9267 | 10.98 | 10.98 | -0.087 (-0.78%) | 8,949,670 |
| 11 Feb 2019 | CNY | 10.8333 | 11.1 | 10.78 | 11.0667 | 11.0667 | +0.133 (+1.22%) | 5,870,202 |
| 1 Feb 2019 | CNY | 10.5333 | 10.9733 | 10.5133 | 10.9333 | 10.9333 | +0.4 (+3.80%) | 4,479,759 |
| 31 Jan 2019 | CNY | 10.54 | 10.5867 | 10.4067 | 10.5333 | 10.5333 | -0.013 (-0.13%) | 3,531,822 |
| 30 Jan 2019 | CNY | 10.3667 | 10.5733 | 10.2667 | 10.5467 | 10.5467 | +0.16 (+1.54%) | 3,774,886 |
| 29 Jan 2019 | CNY | 10.5933 | 10.5933 | 10.2667 | 10.3867 | 10.3867 | -0.213 (-2.01%) | 4,428,622 |
| 28 Jan 2019 | CNY | 10.4533 | 10.6133 | 10.3733 | 10.6 | 10.6 | +0.2 (+1.92%) | 5,625,193 |
| 25 Jan 2019 | CNY | 10.4133 | 10.5 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 3,617,157 |
| 24 Jan 2019 | CNY | 10.38 | 10.48 | 10.2533 | 10.4 | 10.4 | +0.02 (+0.19%) | 5,655,244 |
| 23 Jan 2019 | CNY | 10.44 | 10.5333 | 10.2533 | 10.38 | 10.38 | -0.027 (-0.26%) | 3,021,187 |
| 22 Jan 2019 | CNY | 10.4267 | 10.5733 | 10.4067 | 10.4067 | 10.4067 | -0.02 (-0.19%) | 3,671,046 |
| 21 Jan 2019 | CNY | 10.5067 | 10.5667 | 10.3933 | 10.4267 | 10.4267 | -0.14 (-1.32%) | 5,136,253 |
