| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 9.52 | 10.28 | 9.46 | 10 | 10 | +0.5 (+5.26%) | 12,023,594 |
| 6 Mar 2019 | CNY | 9.88 | 9.95 | 9.39 | 9.5 | 9.5 | -0.18 (-1.86%) | 12,611,507 |
| 5 Mar 2019 | CNY | 8.75 | 9.68 | 8.75 | 9.68 | 9.68 | +0.88 (+10.00%) | 13,589,799 |
| 4 Mar 2019 | CNY | 8.86 | 9.25 | 8.75 | 8.8 | 8.8 | -0.02 (-0.23%) | 8,904,749 |
| 1 Mar 2019 | CNY | 8.6 | 9.3 | 8.6 | 8.82 | 8.82 | +0.27 (+3.16%) | 9,744,257 |
| 28 Feb 2019 | CNY | 8.7 | 8.7 | 8.29 | 8.55 | 8.55 | -0.07 (-0.81%) | 5,593,075 |
| 27 Feb 2019 | CNY | 8.6 | 8.8 | 8.48 | 8.62 | 8.62 | +0.01 (+0.12%) | 5,156,605 |
| 26 Feb 2019 | CNY | 8.87 | 8.93 | 8.56 | 8.61 | 8.61 | -0.28 (-3.15%) | 7,578,196 |
| 25 Feb 2019 | CNY | 8.59 | 8.93 | 8.44 | 8.89 | 8.89 | +0.33 (+3.86%) | 10,990,601 |
| 22 Feb 2019 | CNY | 8.25 | 8.88 | 8.21 | 8.56 | 8.56 | +0.38 (+4.65%) | 7,923,905 |
| 21 Feb 2019 | CNY | 8.19 | 8.57 | 8.07 | 8.18 | 8.18 | -0.09 (-1.09%) | 7,882,212 |
| 20 Feb 2019 | CNY | 8.3 | 8.38 | 8.18 | 8.27 | 8.27 | -0.04 (-0.48%) | 3,697,900 |
| 19 Feb 2019 | CNY | 8.26 | 8.37 | 8.15 | 8.31 | 8.31 | -0.03 (-0.36%) | 6,298,296 |
| 18 Feb 2019 | CNY | 8.28 | 8.46 | 8.09 | 8.34 | 8.34 | +0.22 (+2.71%) | 9,220,092 |
| 15 Feb 2019 | CNY | 8.17 | 8.28 | 8.06 | 8.12 | 8.12 | -0.14 (-1.69%) | 5,730,110 |
| 14 Feb 2019 | CNY | 7.99 | 8.47 | 7.84 | 8.26 | 8.26 | +0.15 (+1.85%) | 11,744,308 |
| 13 Feb 2019 | CNY | 7.37 | 8.11 | 7.31 | 8.11 | 8.11 | +0.74 (+10.04%) | 5,025,207 |
| 12 Feb 2019 | CNY | 7.23 | 7.42 | 7.11 | 7.37 | 7.37 | +0.18 (+2.50%) | 3,015,310 |
| 11 Feb 2019 | CNY | 7.13 | 7.24 | 7 | 7.19 | 7.19 | +0.2 (+2.86%) | 2,717,180 |
| 1 Feb 2019 | CNY | 6.8 | 7.06 | 6.72 | 6.99 | 6.99 | +0.29 (+4.33%) | 2,096,424 |
| 31 Jan 2019 | CNY | 6.78 | 6.9 | 6.58 | 6.7 | 6.7 | -0.09 (-1.33%) | 3,520,175 |
| 30 Jan 2019 | CNY | 6.72 | 6.98 | 6.55 | 6.79 | 6.79 | +0.05 (+0.74%) | 2,582,525 |
| 29 Jan 2019 | CNY | 7.08 | 7.08 | 6.54 | 6.74 | 6.74 | -0.29 (-4.13%) | 4,693,400 |
| 28 Jan 2019 | CNY | 7.25 | 7.26 | 7 | 7.03 | 7.03 | -0.11 (-1.54%) | 2,858,496 |
| 25 Jan 2019 | CNY | 7.37 | 7.47 | 7.07 | 7.14 | 7.14 | -0.25 (-3.38%) | 4,217,100 |
| 24 Jan 2019 | CNY | 7.3 | 7.49 | 7.29 | 7.39 | 7.39 | +0.01 (+0.14%) | 4,071,100 |
| 23 Jan 2019 | CNY | 7.14 | 7.45 | 7.14 | 7.38 | 7.38 | -0.55 (-6.94%) | 9,964,517 |
| 22 Jan 2019 | CNY | 8 | 8.06 | 7.85 | 7.93 | 7.93 | -0.04 (-0.50%) | 2,303,400 |
| 21 Jan 2019 | CNY | 7.92 | 8.11 | 7.81 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,859,889 |
| 18 Jan 2019 | CNY | 8.09 | 8.17 | 7.8 | 7.94 | 7.94 | -0.14 (-1.73%) | 4,402,300 |
