| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 10.7478 | 10.9156 | 10.5225 | 10.6616 | 10.6616 | -0.144 (-1.33%) | 134,450,101 |
| 27 Feb 2019 | CNY | 10.8725 | 11.28 | 10.5944 | 10.8054 | 10.8054 | -0.048 (-0.44%) | 171,508,911 |
| 26 Feb 2019 | CNY | 10.7766 | 11.3902 | 10.5705 | 10.8533 | 10.8533 | +0.038 (+0.35%) | 249,223,391 |
| 25 Feb 2019 | CNY | 10.187 | 10.9732 | 10.1199 | 10.815 | 10.815 | +0.714 (+7.07%) | 242,973,740 |
| 22 Feb 2019 | CNY | 10 | 10.1199 | 9.8993 | 10.1007 | 10.1007 | +0.225 (+2.28%) | 160,583,847 |
| 21 Feb 2019 | CNY | 9.7315 | 10.1534 | 9.6884 | 9.8754 | 9.8754 | +0.173 (+1.78%) | 183,034,937 |
| 20 Feb 2019 | CNY | 9.7363 | 9.8082 | 9.5925 | 9.7028 | 9.7028 | -0.024 (-0.25%) | 79,507,120 |
| 19 Feb 2019 | CNY | 9.7987 | 9.9425 | 9.5638 | 9.7268 | 9.7268 | -0.072 (-0.73%) | 127,188,040 |
| 18 Feb 2019 | CNY | 9.6357 | 9.8514 | 9.6165 | 9.7987 | 9.7987 | +0.24 (+2.51%) | 135,623,782 |
| 15 Feb 2019 | CNY | 9.5686 | 9.8466 | 9.5206 | 9.559 | 9.559 | -0.038 (-0.40%) | 112,604,937 |
| 14 Feb 2019 | CNY | 9.6548 | 9.6884 | 9.5062 | 9.5973 | 9.5973 | -0.082 (-0.84%) | 104,332,243 |
| 13 Feb 2019 | CNY | 9.2617 | 9.9041 | 9.185 | 9.6788 | 9.6788 | +0.441 (+4.77%) | 180,735,353 |
| 12 Feb 2019 | CNY | 9.2234 | 9.3289 | 9.1323 | 9.2378 | 9.2378 | +0.01 (+0.10%) | 99,178,803 |
| 11 Feb 2019 | CNY | 9.0364 | 9.2713 | 9.0173 | 9.2282 | 9.2282 | +0.269 (+3.00%) | 81,686,819 |
| 1 Feb 2019 | CNY | 8.8639 | 8.9933 | 8.7872 | 8.9597 | 8.9597 | +0.187 (+2.13%) | 62,092,053 |
| 31 Jan 2019 | CNY | 9.0604 | 9.1275 | 8.6529 | 8.7728 | 8.7728 | -0.345 (-3.78%) | 109,112,289 |
| 30 Jan 2019 | CNY | 9.1323 | 9.2809 | 9.0604 | 9.1179 | 9.1179 | -0.01 (-0.11%) | 69,738,344 |
| 29 Jan 2019 | CNY | 9.0652 | 9.2761 | 9.0125 | 9.1275 | 9.1275 | +0.058 (+0.63%) | 78,261,338 |
| 28 Jan 2019 | CNY | 9.3001 | 9.3385 | 9.0364 | 9.07 | 9.07 | -0.211 (-2.27%) | 77,584,693 |
| 25 Jan 2019 | CNY | 9.1659 | 9.3241 | 8.9741 | 9.2809 | 9.2809 | +0.101 (+1.10%) | 116,535,120 |
| 24 Jan 2019 | CNY | 9.1898 | 9.372 | 9.1323 | 9.1803 | 9.1803 | -0.072 (-0.78%) | 96,571,662 |
| 23 Jan 2019 | CNY | 8.9741 | 9.4199 | 8.9693 | 9.2522 | 9.2522 | +0.235 (+2.60%) | 151,096,362 |
| 22 Jan 2019 | CNY | 9.1036 | 9.2857 | 9.0125 | 9.0173 | 9.0173 | -0.316 (-3.39%) | 145,968,847 |
| 21 Jan 2019 | CNY | 8.9166 | 9.5781 | 8.8063 | 9.3337 | 9.3337 | +0.441 (+4.96%) | 247,322,749 |
| 18 Jan 2019 | CNY | 8.1975 | 8.931 | 8.1735 | 8.8926 | 8.8926 | +0.772 (+9.50%) | 235,061,081 |
| 17 Jan 2019 | CNY | 8.2119 | 8.2455 | 8.116 | 8.1208 | 8.1208 | -0.086 (-1.05%) | 31,551,913 |
| 16 Jan 2019 | CNY | 8.1879 | 8.2934 | 8.1544 | 8.2071 | 8.2071 | +0.034 (+0.41%) | 45,286,840 |
| 15 Jan 2019 | CNY | 8.0777 | 8.1975 | 8.0106 | 8.1735 | 8.1735 | +0.096 (+1.19%) | 44,370,594 |
| 14 Jan 2019 | CNY | 8.164 | 8.164 | 8.0777 | 8.0777 | 8.0777 | -0.086 (-1.06%) | 27,369,329 |
| 11 Jan 2019 | CNY | 8.116 | 8.1879 | 8.1112 | 8.164 | 8.164 | +0.019 (+0.24%) | 30,231,945 |
