| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 10.9359 | 11.1325 | 10.6111 | 10.6239 | 10.6239 | -0.487 (-4.38%) | 4,921,534 |
| 7 Mar 2019 | CNY | 11.2521 | 11.2692 | 10.9103 | 11.1111 | 11.1111 | +0.051 (+0.46%) | 4,961,740 |
| 6 Mar 2019 | CNY | 10.9188 | 11.1111 | 10.6026 | 11.0598 | 11.0598 | +0.167 (+1.53%) | 5,571,055 |
| 5 Mar 2019 | CNY | 10.3504 | 10.9017 | 10.2479 | 10.8932 | 10.8932 | +0.453 (+4.34%) | 4,199,759 |
| 4 Mar 2019 | CNY | 10.2564 | 10.7778 | 10.1496 | 10.4402 | 10.4402 | +0.227 (+2.22%) | 7,234,437 |
| 1 Mar 2019 | CNY | 10.0385 | 10.2564 | 9.7949 | 10.2137 | 10.2137 | +0.141 (+1.40%) | 3,292,351 |
| 28 Feb 2019 | CNY | 10.0812 | 10.3761 | 9.8932 | 10.0727 | 10.0727 | +0.291 (+2.97%) | 4,881,654 |
| 27 Feb 2019 | CNY | 9.8633 | 9.9829 | 9.6923 | 9.7821 | 9.7821 | -0.124 (-1.25%) | 3,952,201 |
| 26 Feb 2019 | CNY | 10.141 | 10.2479 | 9.7479 | 9.906 | 9.906 | -0.35 (-3.42%) | 6,114,494 |
| 25 Feb 2019 | CNY | 9.7222 | 10.4615 | 9.6111 | 10.2564 | 10.2564 | +0.662 (+6.90%) | 6,920,975 |
| 22 Feb 2019 | CNY | 8.9188 | 9.6111 | 8.8462 | 9.594 | 9.594 | +0.662 (+7.42%) | 5,481,389 |
| 21 Feb 2019 | CNY | 8.8462 | 9.3462 | 8.7521 | 8.9316 | 8.9316 | +0.094 (+1.06%) | 5,177,301 |
| 20 Feb 2019 | CNY | 8.7137 | 8.8932 | 8.6453 | 8.8376 | 8.8376 | +0.111 (+1.27%) | 3,044,438 |
| 19 Feb 2019 | CNY | 8.718 | 8.8889 | 8.5086 | 8.7265 | 8.7265 | +0.009 (+0.10%) | 3,975,107 |
| 18 Feb 2019 | CNY | 8.4957 | 8.7607 | 8.3932 | 8.718 | 8.718 | +0.269 (+3.19%) | 4,558,011 |
| 15 Feb 2019 | CNY | 8.547 | 8.547 | 8.3162 | 8.4487 | 8.4487 | -0.081 (-0.95%) | 4,044,062 |
| 14 Feb 2019 | CNY | 8.4487 | 8.5427 | 8.3462 | 8.5299 | 8.5299 | +0.068 (+0.81%) | 4,332,907 |
| 13 Feb 2019 | CNY | 8.3376 | 8.5128 | 8.1752 | 8.4615 | 8.4615 | +0.107 (+1.28%) | 6,549,697 |
| 12 Feb 2019 | CNY | 8.2821 | 8.4402 | 8.1709 | 8.3547 | 8.3547 | +0.026 (+0.31%) | 6,475,570 |
| 11 Feb 2019 | CNY | 7.8974 | 8.4957 | 7.8504 | 8.3291 | 8.3291 | +0.329 (+4.11%) | 9,791,556 |
| 1 Feb 2019 | CNY | 7.7521 | 8.2009 | 7.6496 | 8 | 8 | +0.483 (+6.42%) | 11,485,342 |
| 31 Jan 2019 | CNY | 7.3932 | 7.5171 | 7.3932 | 7.5171 | 7.5171 | +0.684 (+10.01%) | 2,269,877 |
| 30 Jan 2019 | CNY | 6.7863 | 7.0128 | 6.7863 | 6.8333 | 6.8333 | -0.175 (-2.50%) | 1,388,368 |
| 29 Jan 2019 | CNY | 7.3718 | 7.4188 | 7.0086 | 7.0086 | 7.0086 | -0.372 (-5.04%) | 1,599,436 |
| 28 Jan 2019 | CNY | 7.4615 | 7.5043 | 7.3077 | 7.3803 | 7.3803 | -0.013 (-0.17%) | 1,013,201 |
| 25 Jan 2019 | CNY | 7.6026 | 7.6581 | 7.3889 | 7.3932 | 7.3932 | -0.209 (-2.75%) | 1,303,202 |
| 24 Jan 2019 | CNY | 7.5342 | 7.6709 | 7.4658 | 7.6026 | 7.6026 | +0.154 (+2.07%) | 1,797,644 |
| 23 Jan 2019 | CNY | 7.5256 | 7.5855 | 7.4402 | 7.4487 | 7.4487 | -0.038 (-0.51%) | 943,488 |
| 22 Jan 2019 | CNY | 7.5556 | 7.6026 | 7.4658 | 7.4872 | 7.4872 | -0.077 (-1.02%) | 1,102,289 |
| 21 Jan 2019 | CNY | 7.4658 | 7.6068 | 7.4658 | 7.5641 | 7.5641 | +0.09 (+1.20%) | 1,667,451 |
