| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 12.7641 | 13.3077 | 12.7641 | 13.1641 | 13.1641 | +0.241 (+1.86%) | 10,162,099 |
| 6 Mar 2019 | CNY | 12.9487 | 12.9949 | 12.5641 | 12.9231 | 12.9231 | +0.154 (+1.21%) | 9,359,284 |
| 5 Mar 2019 | CNY | 12.4615 | 12.8103 | 12.3897 | 12.7692 | 12.7692 | +0.267 (+2.13%) | 7,896,236 |
| 4 Mar 2019 | CNY | 12.5641 | 12.7436 | 12.441 | 12.5026 | 12.5026 | +0.077 (+0.62%) | 7,808,379 |
| 1 Mar 2019 | CNY | 12.5744 | 12.641 | 12.2667 | 12.4256 | 12.4256 | -0.133 (-1.06%) | 4,876,749 |
| 28 Feb 2019 | CNY | 12.4769 | 12.7333 | 12.4359 | 12.559 | 12.559 | +0.067 (+0.53%) | 4,168,052 |
| 27 Feb 2019 | CNY | 12.5128 | 12.759 | 12.3128 | 12.4923 | 12.4923 | -0.092 (-0.73%) | 5,679,375 |
| 26 Feb 2019 | CNY | 12.8564 | 12.9641 | 12.4667 | 12.5846 | 12.5846 | -0.267 (-2.08%) | 8,859,557 |
| 25 Feb 2019 | CNY | 12.118 | 13.1692 | 12.1077 | 12.8513 | 12.8513 | +0.754 (+6.23%) | 11,334,745 |
| 22 Feb 2019 | CNY | 11.8359 | 12.3026 | 11.6923 | 12.0974 | 12.0974 | +0.302 (+2.56%) | 6,385,665 |
| 21 Feb 2019 | CNY | 11.8462 | 12.0513 | 11.6974 | 11.7949 | 11.7949 | -0.061 (-0.52%) | 5,198,175 |
| 20 Feb 2019 | CNY | 11.8974 | 11.8974 | 11.6462 | 11.8564 | 11.8564 | +0.087 (+0.74%) | 2,953,470 |
| 19 Feb 2019 | CNY | 12.0154 | 12.041 | 11.6103 | 11.7692 | 11.7692 | -0.108 (-0.91%) | 4,672,395 |
| 18 Feb 2019 | CNY | 11.5333 | 11.9077 | 11.4821 | 11.8769 | 11.8769 | +0.395 (+3.44%) | 4,602,391 |
| 15 Feb 2019 | CNY | 11.4359 | 11.5487 | 11.2718 | 11.4821 | 11.4821 | +0.046 (+0.40%) | 3,715,530 |
| 14 Feb 2019 | CNY | 11.4 | 11.5385 | 11.4 | 11.4359 | 11.4359 | +0.01 (+0.09%) | 2,780,700 |
| 13 Feb 2019 | CNY | 11.2359 | 11.4769 | 11.2359 | 11.4256 | 11.4256 | +0.169 (+1.50%) | 3,239,925 |
| 12 Feb 2019 | CNY | 11.1231 | 11.4256 | 11.1231 | 11.2564 | 11.2564 | +0.097 (+0.87%) | 2,735,070 |
| 11 Feb 2019 | CNY | 10.9846 | 11.1744 | 10.9692 | 11.159 | 11.159 | +0.272 (+2.50%) | 1,753,635 |
| 1 Feb 2019 | CNY | 10.6462 | 10.9026 | 10.4564 | 10.8872 | 10.8872 | +0.318 (+3.01%) | 1,873,755 |
| 31 Jan 2019 | CNY | 10.7692 | 11.0462 | 10.4205 | 10.5692 | 10.5692 | -0.236 (-2.18%) | 2,519,010 |
| 30 Jan 2019 | CNY | 11.0154 | 11.0308 | 10.7897 | 10.8051 | 10.8051 | -0.123 (-1.13%) | 1,638,000 |
| 29 Jan 2019 | CNY | 11.3436 | 11.4872 | 10.7846 | 10.9282 | 10.9282 | -0.569 (-4.95%) | 3,104,400 |
| 28 Jan 2019 | CNY | 11.6923 | 11.6923 | 11.4769 | 11.4974 | 11.4974 | -0.015 (-0.13%) | 2,009,280 |
| 25 Jan 2019 | CNY | 11.8308 | 11.8821 | 11.4821 | 11.5128 | 11.5128 | -0.344 (-2.90%) | 3,896,295 |
| 24 Jan 2019 | CNY | 11.8872 | 11.9385 | 11.718 | 11.8564 | 11.8564 | -0.015 (-0.13%) | 3,193,353 |
| 23 Jan 2019 | CNY | 12.1231 | 12.1231 | 11.7487 | 11.8718 | 11.8718 | -0.282 (-2.32%) | 4,558,710 |
| 22 Jan 2019 | CNY | 12.3846 | 12.4308 | 12.1077 | 12.1539 | 12.1539 | -0.092 (-0.75%) | 5,649,727 |
| 21 Jan 2019 | CNY | 12.1744 | 12.2974 | 12.0154 | 12.2462 | 12.2462 | +0.185 (+1.53%) | 3,876,015 |
| 18 Jan 2019 | CNY | 12.1128 | 12.1539 | 11.9385 | 12.0615 | 12.0615 | +0.092 (+0.77%) | 2,885,025 |
