| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 10.8711 | 11.5704 | 10.7615 | 11.277 | 11.277 | +0.358 (+3.28%) | 11,838,008 |
| 6 Mar 2019 | CNY | 10.7407 | 11.0519 | 10.5807 | 10.9185 | 10.9185 | +0.216 (+2.02%) | 10,595,670 |
| 5 Mar 2019 | CNY | 10.3763 | 10.7141 | 10.3615 | 10.7022 | 10.7022 | +0.255 (+2.44%) | 7,689,812 |
| 4 Mar 2019 | CNY | 10.4593 | 10.6963 | 10.3704 | 10.4474 | 10.4474 | +0.015 (+0.14%) | 8,734,837 |
| 1 Mar 2019 | CNY | 10.5778 | 10.6667 | 10.2607 | 10.4326 | 10.4326 | -0.145 (-1.37%) | 5,738,512 |
| 28 Feb 2019 | CNY | 10.5096 | 10.8563 | 10.3941 | 10.5778 | 10.5778 | +0.098 (+0.93%) | 9,443,985 |
| 27 Feb 2019 | CNY | 10.3407 | 10.483 | 10.2519 | 10.48 | 10.48 | +0.124 (+1.20%) | 7,119,758 |
| 26 Feb 2019 | CNY | 10.3407 | 10.6963 | 10.1363 | 10.3556 | 10.3556 | +0.015 (+0.14%) | 10,252,440 |
| 25 Feb 2019 | CNY | 9.9407 | 10.3704 | 9.9407 | 10.3407 | 10.3407 | +0.4 (+4.02%) | 9,169,200 |
| 22 Feb 2019 | CNY | 9.6504 | 9.9644 | 9.6504 | 9.9407 | 9.9407 | +0.204 (+2.10%) | 4,786,425 |
| 21 Feb 2019 | CNY | 9.7007 | 10.0444 | 9.7007 | 9.7363 | 9.7363 | -0.015 (-0.15%) | 5,868,112 |
| 20 Feb 2019 | CNY | 9.8637 | 9.8637 | 9.5882 | 9.7511 | 9.7511 | -0.083 (-0.84%) | 3,301,087 |
| 19 Feb 2019 | CNY | 9.9289 | 9.9644 | 9.677 | 9.8341 | 9.8341 | -0.056 (-0.57%) | 5,132,700 |
| 18 Feb 2019 | CNY | 9.677 | 9.8963 | 9.6148 | 9.8904 | 9.8904 | +0.299 (+3.12%) | 5,355,409 |
| 15 Feb 2019 | CNY | 9.5704 | 9.6474 | 9.4933 | 9.5911 | 9.5911 | +0.003 (+0.03%) | 2,802,600 |
| 14 Feb 2019 | CNY | 9.6444 | 9.6444 | 9.4815 | 9.5882 | 9.5882 | +0.012 (+0.12%) | 3,785,737 |
| 13 Feb 2019 | CNY | 9.2504 | 9.6296 | 9.2326 | 9.5763 | 9.5763 | +0.261 (+2.80%) | 5,044,477 |
| 12 Feb 2019 | CNY | 9.2296 | 9.3807 | 9.2178 | 9.3156 | 9.3156 | +0.056 (+0.61%) | 2,897,478 |
| 11 Feb 2019 | CNY | 9.0904 | 9.2652 | 9.0074 | 9.2593 | 9.2593 | +0.222 (+2.46%) | 2,613,910 |
| 1 Feb 2019 | CNY | 8.7615 | 9.0667 | 8.7615 | 9.037 | 9.037 | +0.284 (+3.25%) | 2,231,408 |
| 31 Jan 2019 | CNY | 8.963 | 9.1289 | 8.5867 | 8.7526 | 8.7526 | -0.255 (-2.83%) | 3,371,007 |
| 30 Jan 2019 | CNY | 9.1556 | 9.2296 | 9.0074 | 9.0074 | 9.0074 | -0.056 (-0.62%) | 2,247,473 |
| 29 Jan 2019 | CNY | 9.363 | 9.4222 | 8.9037 | 9.0637 | 9.0637 | -0.477 (-5.00%) | 4,535,790 |
| 28 Jan 2019 | CNY | 9.7748 | 9.8015 | 9.5407 | 9.5407 | 9.5407 | -0.273 (-2.78%) | 4,600,462 |
| 25 Jan 2019 | CNY | 9.7096 | 9.9407 | 9.5378 | 9.8133 | 9.8133 | -0.071 (-0.72%) | 9,093,768 |
| 24 Jan 2019 | CNY | 9.3807 | 10.3526 | 9.3689 | 9.8844 | 9.8844 | +0.474 (+5.04%) | 10,154,153 |
| 23 Jan 2019 | CNY | 9.3333 | 9.4489 | 9.2622 | 9.4104 | 9.4104 | +0.077 (+0.83%) | 1,866,712 |
| 22 Jan 2019 | CNY | 9.2919 | 9.5289 | 9.2356 | 9.3333 | 9.3333 | -0.003 (-0.03%) | 2,463,412 |
| 21 Jan 2019 | CNY | 9.3304 | 9.4341 | 9.2682 | 9.3363 | 9.3363 | +0.018 (+0.19%) | 1,499,704 |
| 18 Jan 2019 | CNY | 9.3007 | 9.3452 | 9.2237 | 9.3185 | 9.3185 | +0.074 (+0.80%) | 2,143,121 |
