| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 12.18 | 12.66 | 11.9267 | 12.38 | 12.38 | +0.14 (+1.14%) | 4,932,148 |
| 6 Mar 2019 | CNY | 11.8533 | 12.26 | 11.74 | 12.24 | 12.24 | +0.393 (+3.32%) | 4,458,466 |
| 5 Mar 2019 | CNY | 11.3933 | 11.8467 | 11.3467 | 11.8467 | 11.8467 | +0.453 (+3.98%) | 3,916,363 |
| 4 Mar 2019 | CNY | 11.2 | 11.64 | 11.2 | 11.3933 | 11.3933 | +0.227 (+2.03%) | 3,924,327 |
| 1 Mar 2019 | CNY | 11.3067 | 11.3267 | 10.9867 | 11.1667 | 11.1667 | -0.18 (-1.59%) | 2,290,282 |
| 28 Feb 2019 | CNY | 11.1333 | 11.48 | 11.1267 | 11.3467 | 11.3467 | +0.34 (+3.09%) | 4,235,745 |
| 27 Feb 2019 | CNY | 11.2 | 11.3 | 10.8133 | 11.0067 | 11.0067 | -0.26 (-2.31%) | 2,882,968 |
| 26 Feb 2019 | CNY | 11.4533 | 11.5867 | 11.2067 | 11.2667 | 11.2667 | -0.3 (-2.59%) | 3,312,544 |
| 25 Feb 2019 | CNY | 10.9467 | 11.5667 | 10.9333 | 11.5667 | 11.5667 | +0.667 (+6.12%) | 3,935,811 |
| 22 Feb 2019 | CNY | 10.6533 | 10.9133 | 10.5333 | 10.9 | 10.9 | +0.373 (+3.55%) | 3,068,952 |
| 21 Feb 2019 | CNY | 10.7 | 10.8933 | 10.5133 | 10.5267 | 10.5267 | -0.147 (-1.37%) | 2,468,590 |
| 20 Feb 2019 | CNY | 10.6533 | 10.68 | 10.4933 | 10.6733 | 10.6733 | -0.027 (-0.25%) | 1,508,638 |
| 19 Feb 2019 | CNY | 10.5867 | 10.9667 | 10.5267 | 10.7 | 10.7 | +0.113 (+1.07%) | 2,986,573 |
| 18 Feb 2019 | CNY | 10.3067 | 10.62 | 10.3067 | 10.5867 | 10.5867 | +0.327 (+3.18%) | 2,092,930 |
| 15 Feb 2019 | CNY | 10.2133 | 10.3733 | 10.2133 | 10.26 | 10.26 | -0.013 (-0.13%) | 1,425,814 |
| 14 Feb 2019 | CNY | 10.24 | 10.3 | 10.0667 | 10.2733 | 10.2733 | -0.007 (-0.07%) | 1,534,402 |
| 13 Feb 2019 | CNY | 10.1 | 10.3133 | 10.04 | 10.28 | 10.28 | +0.233 (+2.32%) | 1,649,553 |
| 12 Feb 2019 | CNY | 9.9733 | 10.1067 | 9.9733 | 10.0467 | 10.0467 | +0.047 (+0.47%) | 826,849 |
| 11 Feb 2019 | CNY | 9.7933 | 10.0267 | 9.6733 | 10 | 10 | +0.207 (+2.11%) | 950,991 |
| 1 Feb 2019 | CNY | 9.4733 | 9.8467 | 9.4667 | 9.7933 | 9.7933 | +0.327 (+3.45%) | 852,795 |
| 31 Jan 2019 | CNY | 9.6267 | 9.72 | 9.3067 | 9.4667 | 9.4667 | -0.2 (-2.07%) | 973,519 |
| 30 Jan 2019 | CNY | 9.8 | 9.8333 | 9.6 | 9.6667 | 9.6667 | -0.2 (-2.03%) | 634,186 |
| 29 Jan 2019 | CNY | 10.0667 | 10.1133 | 9.6933 | 9.8667 | 9.8667 | -0.2 (-1.99%) | 1,341,349 |
| 28 Jan 2019 | CNY | 10.28 | 10.28 | 10.02 | 10.0667 | 10.0667 | -0.087 (-0.85%) | 604,141 |
| 25 Jan 2019 | CNY | 10.2133 | 10.2667 | 10.1333 | 10.1533 | 10.1533 | -0.1 (-0.98%) | 819,019 |
| 24 Jan 2019 | CNY | 10.0933 | 10.2933 | 10.0467 | 10.2533 | 10.2533 | +0.12 (+1.18%) | 1,187,259 |
| 23 Jan 2019 | CNY | 10.1667 | 10.2333 | 9.9933 | 10.1333 | 10.1333 | -0.1 (-0.98%) | 1,023,109 |
| 22 Jan 2019 | CNY | 10.2333 | 10.2733 | 10.1267 | 10.2333 | 10.2333 | -0.033 (-0.33%) | 847,072 |
| 21 Jan 2019 | CNY | 10.1667 | 10.3267 | 10.1667 | 10.2667 | 10.2667 | +0.067 (+0.65%) | 942,999 |
| 18 Jan 2019 | CNY | 10.3067 | 10.3133 | 10.0333 | 10.2 | 10.2 | 0.0 (0.0%) | 1,123,255 |
