| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 11.94 | 12.89 | 11.57 | 12.59 | 12.59 | +0.65 (+5.44%) | 12,299,794 |
| 6 Mar 2019 | CNY | 11.7 | 11.97 | 11.4 | 11.94 | 11.94 | +0.21 (+1.79%) | 10,126,354 |
| 5 Mar 2019 | CNY | 11.12 | 11.75 | 11.06 | 11.73 | 11.73 | +0.57 (+5.11%) | 9,490,053 |
| 4 Mar 2019 | CNY | 10.9 | 11.57 | 10.8 | 11.16 | 11.16 | +0.2 (+1.82%) | 9,056,400 |
| 1 Mar 2019 | CNY | 11.1 | 11.17 | 10.73 | 10.96 | 10.96 | -0.11 (-0.99%) | 4,284,465 |
| 28 Feb 2019 | CNY | 10.93 | 11.1 | 10.75 | 11.07 | 11.07 | +0.11 (+1.00%) | 3,827,450 |
| 27 Feb 2019 | CNY | 11.01 | 11.29 | 10.81 | 10.96 | 10.96 | +0.02 (+0.18%) | 5,960,360 |
| 26 Feb 2019 | CNY | 11.15 | 11.37 | 10.9 | 10.94 | 10.94 | -0.32 (-2.84%) | 7,588,160 |
| 25 Feb 2019 | CNY | 10.73 | 11.27 | 10.53 | 11.26 | 11.26 | +0.65 (+6.13%) | 8,272,244 |
| 22 Feb 2019 | CNY | 10.2 | 10.8 | 10.16 | 10.61 | 10.61 | +0.41 (+4.02%) | 5,952,491 |
| 21 Feb 2019 | CNY | 10.13 | 10.68 | 10.13 | 10.2 | 10.2 | +0.09 (+0.89%) | 6,595,985 |
| 20 Feb 2019 | CNY | 10.12 | 10.14 | 9.92 | 10.11 | 10.11 | -0.04 (-0.39%) | 2,999,100 |
| 19 Feb 2019 | CNY | 10.08 | 10.29 | 10.02 | 10.15 | 10.15 | +0.12 (+1.20%) | 5,230,807 |
| 18 Feb 2019 | CNY | 9.75 | 10.07 | 9.75 | 10.03 | 10.03 | +0.34 (+3.51%) | 3,539,365 |
| 15 Feb 2019 | CNY | 9.65 | 9.87 | 9.62 | 9.69 | 9.69 | -0.05 (-0.51%) | 2,397,300 |
| 14 Feb 2019 | CNY | 9.72 | 9.78 | 9.52 | 9.74 | 9.74 | -0.01 (-0.10%) | 2,591,665 |
| 13 Feb 2019 | CNY | 9.38 | 9.77 | 9.38 | 9.75 | 9.75 | +0.31 (+3.28%) | 3,101,965 |
| 12 Feb 2019 | CNY | 9.35 | 9.55 | 9.28 | 9.44 | 9.44 | +0.1 (+1.07%) | 2,066,396 |
| 11 Feb 2019 | CNY | 9.14 | 9.38 | 9.14 | 9.34 | 9.34 | +0.21 (+2.30%) | 1,557,907 |
| 1 Feb 2019 | CNY | 8.97 | 9.16 | 8.9 | 9.13 | 9.13 | +0.25 (+2.82%) | 1,532,500 |
| 31 Jan 2019 | CNY | 9 | 9.28 | 8.81 | 8.88 | 8.88 | -0.32 (-3.48%) | 2,563,700 |
| 30 Jan 2019 | CNY | 9.33 | 9.41 | 9.11 | 9.2 | 9.2 | -0.15 (-1.60%) | 1,236,200 |
| 29 Jan 2019 | CNY | 9.71 | 9.72 | 9 | 9.35 | 9.35 | -0.37 (-3.81%) | 2,710,900 |
| 28 Jan 2019 | CNY | 9.9 | 10.05 | 9.61 | 9.72 | 9.72 | -0.14 (-1.42%) | 2,696,112 |
| 25 Jan 2019 | CNY | 10.1 | 10.26 | 9.84 | 9.86 | 9.86 | -0.36 (-3.52%) | 4,378,107 |
| 24 Jan 2019 | CNY | 9.84 | 10.34 | 9.77 | 10.22 | 10.22 | +0.4 (+4.07%) | 6,022,857 |
| 23 Jan 2019 | CNY | 9.73 | 9.84 | 9.61 | 9.82 | 9.82 | +0.09 (+0.92%) | 1,812,900 |
| 22 Jan 2019 | CNY | 9.88 | 9.89 | 9.66 | 9.73 | 9.73 | -0.06 (-0.61%) | 1,783,800 |
| 21 Jan 2019 | CNY | 9.85 | 9.97 | 9.75 | 9.79 | 9.79 | -0.07 (-0.71%) | 1,756,700 |
| 18 Jan 2019 | CNY | 9.76 | 9.93 | 9.64 | 9.86 | 9.86 | +0.12 (+1.23%) | 1,865,641 |
