| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 9.6071 | 10.0643 | 9.5929 | 9.75 | 9.75 | +0.164 (+1.71%) | 5,921,825 |
| 26 Feb 2019 | CNY | 9.5714 | 9.8357 | 9.4571 | 9.5857 | 9.5857 | -0.043 (-0.45%) | 4,694,576 |
| 25 Feb 2019 | CNY | 9.3786 | 9.6643 | 9.3214 | 9.6286 | 9.6286 | +0.336 (+3.61%) | 5,177,181 |
| 22 Feb 2019 | CNY | 9.2071 | 9.3071 | 9.1643 | 9.2929 | 9.2929 | +0.057 (+0.62%) | 2,214,240 |
| 21 Feb 2019 | CNY | 9.3643 | 9.3786 | 9.1643 | 9.2357 | 9.2357 | -0.129 (-1.37%) | 3,179,260 |
| 20 Feb 2019 | CNY | 9.3214 | 9.4143 | 9.1929 | 9.3643 | 9.3643 | +0.043 (+0.46%) | 2,185,590 |
| 19 Feb 2019 | CNY | 9.4429 | 9.4429 | 9.2357 | 9.3214 | 9.3214 | -0.086 (-0.91%) | 2,730,490 |
| 18 Feb 2019 | CNY | 9.2214 | 9.4286 | 9.1786 | 9.4071 | 9.4071 | +0.2 (+2.17%) | 3,226,370 |
| 15 Feb 2019 | CNY | 9.0571 | 9.35 | 9.0571 | 9.2071 | 9.2071 | +0.093 (+1.02%) | 2,371,180 |
| 14 Feb 2019 | CNY | 9.2786 | 9.2857 | 9.0786 | 9.1143 | 9.1143 | -0.05 (-0.55%) | 1,792,385 |
| 13 Feb 2019 | CNY | 9.0571 | 9.2286 | 8.9429 | 9.1643 | 9.1643 | +0.193 (+2.15%) | 2,206,120 |
| 12 Feb 2019 | CNY | 8.9714 | 9.0643 | 8.85 | 8.9714 | 8.9714 | +0.043 (+0.48%) | 1,420,020 |
| 11 Feb 2019 | CNY | 8.5929 | 8.9643 | 8.5929 | 8.9286 | 8.9286 | +0.222 (+2.54%) | 1,513,050 |
| 1 Feb 2019 | CNY | 8.3429 | 8.7357 | 8.3071 | 8.7071 | 8.7071 | +0.293 (+3.48%) | 1,928,900 |
| 31 Jan 2019 | CNY | 9.0071 | 9.1071 | 8.1143 | 8.4143 | 8.4143 | -0.593 (-6.58%) | 3,073,350 |
| 30 Jan 2019 | CNY | 8.9643 | 9.2071 | 8.9643 | 9.0071 | 9.0071 | +0.029 (+0.32%) | 1,342,460 |
| 29 Jan 2019 | CNY | 9 | 9.1857 | 8.9429 | 8.9786 | 8.9786 | +0.021 (+0.24%) | 1,871,861 |
| 28 Jan 2019 | CNY | 9.0429 | 9.2286 | 8.9571 | 8.9571 | 8.9571 | -0.107 (-1.18%) | 1,248,527 |
| 25 Jan 2019 | CNY | 9.2214 | 9.3214 | 9.0571 | 9.0643 | 9.0643 | -0.214 (-2.31%) | 1,450,610 |
| 24 Jan 2019 | CNY | 9.25 | 9.3929 | 9.2214 | 9.2786 | 9.2786 | -0.043 (-0.46%) | 1,808,597 |
| 23 Jan 2019 | CNY | 9.1429 | 9.3786 | 9.1 | 9.3214 | 9.3214 | +0.157 (+1.71%) | 2,099,237 |
| 22 Jan 2019 | CNY | 9.1786 | 9.2786 | 9.0643 | 9.1643 | 9.1643 | -0.021 (-0.23%) | 1,602,790 |
| 21 Jan 2019 | CNY | 9.05 | 9.2071 | 9.0143 | 9.1857 | 9.1857 | +0.129 (+1.42%) | 1,920,030 |
| 18 Jan 2019 | CNY | 8.8929 | 9.0857 | 8.8357 | 9.0571 | 9.0571 | +0.164 (+1.85%) | 1,627,599 |
| 17 Jan 2019 | CNY | 9.0571 | 9.1071 | 8.8571 | 8.8929 | 8.8929 | -0.157 (-1.74%) | 2,394,169 |
| 16 Jan 2019 | CNY | 9.3143 | 9.3214 | 9.0357 | 9.05 | 9.05 | -0.279 (-2.99%) | 2,509,150 |
| 15 Jan 2019 | CNY | 9.1214 | 9.3429 | 9.0929 | 9.3286 | 9.3286 | +0.207 (+2.27%) | 2,246,790 |
| 14 Jan 2019 | CNY | 9.1714 | 9.2643 | 9.0929 | 9.1214 | 9.1214 | -0.007 (-0.08%) | 2,124,949 |
| 11 Jan 2019 | CNY | 9.2071 | 9.2643 | 9.0143 | 9.1286 | 9.1286 | -0.1 (-1.08%) | 3,278,368 |
| 10 Jan 2019 | CNY | 9.2214 | 9.3071 | 9.1857 | 9.2286 | 9.2286 | -0.014 (-0.15%) | 2,220,750 |
