| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 12.4 | 13.4533 | 12.3067 | 12.8133 | 12.8133 | +0.207 (+1.64%) | 14,207,788 |
| 7 Mar 2019 | CNY | 12.7 | 13.0133 | 12.54 | 12.6067 | 12.6067 | -0.093 (-0.73%) | 6,543,750 |
| 6 Mar 2019 | CNY | 13.0667 | 13.1 | 12.4533 | 12.7 | 12.7 | -0.3 (-2.31%) | 7,004,488 |
| 5 Mar 2019 | CNY | 12.6 | 13.0467 | 12.5267 | 13 | 13 | +0.313 (+2.47%) | 5,377,111 |
| 4 Mar 2019 | CNY | 12.1733 | 13.1733 | 12.14 | 12.6867 | 12.6867 | +0.46 (+3.76%) | 11,817,895 |
| 1 Mar 2019 | CNY | 12.3867 | 12.42 | 11.84 | 12.2267 | 12.2267 | -0.107 (-0.86%) | 7,717,248 |
| 28 Feb 2019 | CNY | 12.3267 | 12.56 | 12.2 | 12.3333 | 12.3333 | +0.02 (+0.16%) | 4,289,593 |
| 27 Feb 2019 | CNY | 12.32 | 12.7867 | 12.1933 | 12.3133 | 12.3133 | -0.067 (-0.54%) | 6,062,889 |
| 26 Feb 2019 | CNY | 12.66 | 12.7467 | 12.3267 | 12.38 | 12.38 | -0.387 (-3.03%) | 7,988,919 |
| 25 Feb 2019 | CNY | 12.2 | 12.8533 | 12.0667 | 12.7667 | 12.7667 | +0.747 (+6.21%) | 14,297,938 |
| 22 Feb 2019 | CNY | 11.8067 | 12.16 | 11.6667 | 12.02 | 12.02 | +0.127 (+1.07%) | 10,040,391 |
| 21 Feb 2019 | CNY | 12.0933 | 12.1933 | 11.7667 | 11.8933 | 11.8933 | -0.227 (-1.87%) | 7,327,584 |
| 20 Feb 2019 | CNY | 11.9533 | 12.22 | 11.7133 | 12.12 | 12.12 | +0.12 (+1%) | 6,198,261 |
| 19 Feb 2019 | CNY | 12.3133 | 12.3133 | 11.7 | 12 | 12 | -0.287 (-2.33%) | 10,780,146 |
| 18 Feb 2019 | CNY | 11.7467 | 12.3667 | 11.7467 | 12.2867 | 12.2867 | +0.613 (+5.25%) | 9,349,888 |
| 15 Feb 2019 | CNY | 11.8733 | 12.1 | 11.6 | 11.6733 | 11.6733 | -0.193 (-1.63%) | 5,672,089 |
| 14 Feb 2019 | CNY | 11.7667 | 12.0333 | 11.5733 | 11.8667 | 11.8667 | +0.147 (+1.25%) | 8,796,094 |
| 13 Feb 2019 | CNY | 11.5733 | 11.9 | 11.52 | 11.72 | 11.72 | +0.187 (+1.62%) | 13,329,559 |
| 12 Feb 2019 | CNY | 11.5267 | 11.9 | 11.4667 | 11.5333 | 11.5333 | +0.007 (+0.06%) | 9,771,990 |
| 11 Feb 2019 | CNY | 11.36 | 11.5933 | 11.2533 | 11.5267 | 11.5267 | +0.327 (+2.92%) | 13,275,603 |
| 1 Feb 2019 | CNY | 10.4533 | 11.2533 | 10.4533 | 11.2 | 11.2 | +0.773 (+7.42%) | 9,370,854 |
| 31 Jan 2019 | CNY | 10.82 | 11.2333 | 10.3067 | 10.4267 | 10.4267 | -0.487 (-4.46%) | 7,461,370 |
| 30 Jan 2019 | CNY | 10.4667 | 11.1133 | 10.4333 | 10.9133 | 10.9133 | +0.44 (+4.20%) | 8,554,644 |
| 29 Jan 2019 | CNY | 10.5267 | 10.66 | 10.2867 | 10.4733 | 10.4733 | -0.073 (-0.70%) | 3,253,129 |
| 28 Jan 2019 | CNY | 10.7333 | 10.9467 | 10.42 | 10.5467 | 10.5467 | -0.12 (-1.12%) | 3,658,032 |
| 25 Jan 2019 | CNY | 10.7933 | 10.9 | 10.6333 | 10.6667 | 10.6667 | -0.227 (-2.08%) | 3,444,451 |
| 24 Jan 2019 | CNY | 10.56 | 10.94 | 10.5133 | 10.8933 | 10.8933 | +0.32 (+3.03%) | 7,016,871 |
| 23 Jan 2019 | CNY | 10.6667 | 10.8333 | 10.42 | 10.5733 | 10.5733 | -0.093 (-0.88%) | 4,570,080 |
| 22 Jan 2019 | CNY | 10.4 | 10.7667 | 10.3067 | 10.6667 | 10.6667 | +0.187 (+1.78%) | 4,710,975 |
| 21 Jan 2019 | CNY | 10.4533 | 10.7 | 10.1267 | 10.48 | 10.48 | +0.08 (+0.77%) | 5,924,572 |
