| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 12.249 | 13.1687 | 12.0295 | 12.4737 | 12.4737 | +0.115 (+0.93%) | 16,204,013 |
| 7 Mar 2019 | CNY | 12.4633 | 12.6409 | 11.9877 | 12.3587 | 12.3587 | -0.159 (-1.27%) | 13,189,166 |
| 6 Mar 2019 | CNY | 12.7637 | 12.8552 | 12.3378 | 12.5181 | 12.5181 | -0.342 (-2.66%) | 12,923,559 |
| 5 Mar 2019 | CNY | 12.8683 | 12.944 | 12.5808 | 12.8604 | 12.8604 | -0.021 (-0.16%) | 10,386,436 |
| 4 Mar 2019 | CNY | 12.6253 | 13.1949 | 12.5678 | 12.8813 | 12.8813 | +0.457 (+3.68%) | 13,117,520 |
| 1 Mar 2019 | CNY | 12.4633 | 12.5312 | 12.215 | 12.4241 | 12.4241 | +0.052 (+0.42%) | 7,027,500 |
| 28 Feb 2019 | CNY | 12.0739 | 12.7899 | 12.0739 | 12.3718 | 12.3718 | +0.112 (+0.92%) | 14,135,649 |
| 27 Feb 2019 | CNY | 12.0191 | 12.3718 | 11.8127 | 12.2595 | 12.2595 | +0.24 (+2.00%) | 17,265,206 |
| 26 Feb 2019 | CNY | 11.3659 | 12.0766 | 11.3659 | 12.0191 | 12.0191 | +1.04 (+9.47%) | 27,475,942 |
| 25 Feb 2019 | CNY | 10.6473 | 11.0157 | 10.5428 | 10.9792 | 10.9792 | +0.316 (+2.97%) | 17,047,279 |
| 22 Feb 2019 | CNY | 10.5324 | 10.7336 | 10.42 | 10.663 | 10.663 | +0.068 (+0.64%) | 8,291,939 |
| 21 Feb 2019 | CNY | 10.6395 | 10.8119 | 10.569 | 10.5951 | 10.5951 | -0.034 (-0.32%) | 8,726,053 |
| 20 Feb 2019 | CNY | 10.8538 | 10.8877 | 10.5219 | 10.629 | 10.629 | -0.201 (-1.86%) | 10,162,783 |
| 19 Feb 2019 | CNY | 11.2326 | 11.2326 | 10.7205 | 10.8302 | 10.8302 | -0.314 (-2.81%) | 14,346,829 |
| 18 Feb 2019 | CNY | 10.4566 | 11.1908 | 10.3625 | 11.1438 | 11.1438 | +0.627 (+5.96%) | 17,368,182 |
| 15 Feb 2019 | CNY | 10.7519 | 10.8302 | 10.4383 | 10.5167 | 10.5167 | -0.24 (-2.23%) | 7,449,114 |
| 14 Feb 2019 | CNY | 10.5271 | 10.8119 | 10.4906 | 10.7571 | 10.7571 | +0.149 (+1.40%) | 7,898,659 |
| 13 Feb 2019 | CNY | 10.4723 | 10.6369 | 10.3678 | 10.6081 | 10.6081 | +0.11 (+1.04%) | 9,447,685 |
| 12 Feb 2019 | CNY | 10.4488 | 10.8172 | 10.3495 | 10.4984 | 10.4984 | +0.047 (+0.45%) | 7,598,159 |
| 11 Feb 2019 | CNY | 10.2423 | 10.5036 | 10.0594 | 10.4514 | 10.4514 | +0.314 (+3.09%) | 6,064,928 |
| 1 Feb 2019 | CNY | 9.9262 | 10.2371 | 9.7982 | 10.1378 | 10.1378 | +0.298 (+3.03%) | 8,001,160 |
| 31 Jan 2019 | CNY | 9.678 | 9.9915 | 9.6153 | 9.84 | 9.84 | +0.086 (+0.88%) | 6,852,419 |
| 30 Jan 2019 | CNY | 9.5395 | 9.8478 | 9.435 | 9.7537 | 9.7537 | +0.146 (+1.52%) | 9,257,773 |
| 29 Jan 2019 | CNY | 9.8661 | 9.9079 | 9.563 | 9.6074 | 9.6074 | -0.259 (-2.62%) | 9,113,455 |
| 28 Jan 2019 | CNY | 10.0203 | 10.1326 | 9.8295 | 9.8661 | 9.8661 | -0.165 (-1.64%) | 5,826,218 |
| 25 Jan 2019 | CNY | 9.8321 | 10.1378 | 9.7982 | 10.0307 | 10.0307 | +0.118 (+1.19%) | 6,002,046 |
| 24 Jan 2019 | CNY | 9.8556 | 9.9994 | 9.8112 | 9.9131 | 9.9131 | +0.005 (+0.05%) | 4,988,923 |
| 23 Jan 2019 | CNY | 9.7694 | 9.9811 | 9.6492 | 9.9079 | 9.9079 | +0.078 (+0.80%) | 6,701,124 |
| 22 Jan 2019 | CNY | 9.8191 | 9.8452 | 9.6153 | 9.8295 | 9.8295 | +0.07 (+0.72%) | 5,544,583 |
| 21 Jan 2019 | CNY | 9.8112 | 10.0281 | 9.6884 | 9.759 | 9.759 | -0.044 (-0.45%) | 8,255,401 |
