| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | CNY | 8.91 | 9.31 | 8.91 | 9.31 | 9.31 | +0.44 (+4.96%) | 4,797,810 |
| 12 Mar 2019 | CNY | 8.67 | 9.02 | 8.67 | 8.87 | 8.87 | +0.28 (+3.26%) | 3,962,901 |
| 11 Mar 2019 | CNY | 8.55 | 8.8 | 8.2 | 8.59 | 8.59 | -0.04 (-0.46%) | 3,774,236 |
| 8 Mar 2019 | CNY | 9.52 | 9.52 | 8.63 | 8.63 | 8.63 | -0.45 (-4.96%) | 6,273,200 |
| 7 Mar 2019 | CNY | 9.38 | 9.45 | 9.08 | 9.08 | 9.08 | -0.05 (-0.55%) | 7,000,943 |
| 6 Mar 2019 | CNY | 9.14 | 9.42 | 9.06 | 9.13 | 9.13 | +0.15 (+1.67%) | 5,254,205 |
| 5 Mar 2019 | CNY | 8.55 | 8.98 | 8.55 | 8.98 | 8.98 | +0.43 (+5.03%) | 4,451,929 |
| 4 Mar 2019 | CNY | 8.35 | 8.78 | 8.34 | 8.55 | 8.55 | +0.19 (+2.27%) | 6,442,971 |
| 1 Mar 2019 | CNY | 8.25 | 8.42 | 8.25 | 8.36 | 8.36 | +0.03 (+0.36%) | 2,229,805 |
| 28 Feb 2019 | CNY | 8.43 | 8.5 | 8.21 | 8.33 | 8.33 | 0.0 (0.0%) | 2,126,100 |
| 27 Feb 2019 | CNY | 8.21 | 8.48 | 8.18 | 8.33 | 8.33 | +0.01 (+0.12%) | 2,374,646 |
| 26 Feb 2019 | CNY | 8.45 | 8.71 | 8.22 | 8.32 | 8.32 | -0.17 (-2.00%) | 3,705,764 |
| 25 Feb 2019 | CNY | 8.71 | 8.71 | 8.04 | 8.49 | 8.49 | +0.59 (+7.47%) | 7,755,531 |
| 21 Feb 2019 | CNY | 7.75 | 8.13 | 7.75 | 7.9 | 7.9 | +0.16 (+2.07%) | 5,475,854 |
| 20 Feb 2019 | CNY | 7.48 | 7.75 | 7.48 | 7.74 | 7.74 | +0.36 (+4.88%) | 5,598,611 |
| 19 Feb 2019 | CNY | 7.19 | 7.48 | 7.19 | 7.38 | 7.38 | +0.2 (+2.79%) | 3,000,351 |
| 18 Feb 2019 | CNY | 6.85 | 7.18 | 6.82 | 7.18 | 7.18 | +0.33 (+4.82%) | 3,261,800 |
| 15 Feb 2019 | CNY | 6.87 | 6.99 | 6.77 | 6.85 | 6.85 | -0.02 (-0.29%) | 2,825,200 |
| 14 Feb 2019 | CNY | 6.84 | 7.05 | 6.82 | 6.87 | 6.87 | +0.02 (+0.29%) | 1,992,733 |
| 13 Feb 2019 | CNY | 6.78 | 6.85 | 6.65 | 6.85 | 6.85 | +0.07 (+1.03%) | 2,097,147 |
| 12 Feb 2019 | CNY | 6.81 | 6.84 | 6.74 | 6.78 | 6.78 | -0.04 (-0.59%) | 1,740,500 |
| 11 Feb 2019 | CNY | 6.71 | 6.85 | 6.71 | 6.82 | 6.82 | +0.08 (+1.19%) | 2,378,015 |
| 1 Feb 2019 | CNY | 6.73 | 6.76 | 6.47 | 6.74 | 6.74 | +0.2 (+3.06%) | 3,964,447 |
| 31 Jan 2019 | CNY | 6.62 | 6.84 | 6.39 | 6.54 | 6.54 | -0.1 (-1.51%) | 3,316,874 |
| 30 Jan 2019 | CNY | 6.59 | 6.86 | 6.5 | 6.64 | 6.64 | +0.11 (+1.68%) | 3,290,509 |
| 29 Jan 2019 | CNY | 6.49 | 6.61 | 6.01 | 6.53 | 6.53 | +0.2 (+3.16%) | 7,232,787 |
| 28 Jan 2019 | CNY | 6.46 | 6.62 | 6.32 | 6.33 | 6.33 | -0.14 (-2.16%) | 7,883,141 |
| 25 Jan 2019 | CNY | 6.63 | 6.94 | 6.43 | 6.47 | 6.47 | -0.15 (-2.27%) | 9,225,601 |
| 24 Jan 2019 | CNY | 6.3 | 6.62 | 6.3 | 6.62 | 6.62 | +0.32 (+5.08%) | 7,282,563 |
| 23 Jan 2019 | CNY | 6 | 6.36 | 6 | 6.3 | 6.3 | +0.24 (+3.96%) | 6,842,457 |
