| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 9.67 | 9.69 | 9.5 | 9.6 | 9.6 | -0.04 (-0.41%) | 2,666,957 |
| 28 Feb 2019 | CNY | 9.61 | 9.74 | 9.57 | 9.64 | 9.64 | +0.04 (+0.42%) | 3,089,301 |
| 27 Feb 2019 | CNY | 9.72 | 9.8 | 9.55 | 9.6 | 9.6 | -0.13 (-1.34%) | 4,821,397 |
| 26 Feb 2019 | CNY | 9.76 | 9.89 | 9.68 | 9.73 | 9.73 | -0.09 (-0.92%) | 6,301,912 |
| 25 Feb 2019 | CNY | 9.49 | 9.84 | 9.45 | 9.82 | 9.82 | +0.41 (+4.36%) | 8,747,865 |
| 22 Feb 2019 | CNY | 9.34 | 9.45 | 9.26 | 9.41 | 9.41 | +0.11 (+1.18%) | 2,954,445 |
| 21 Feb 2019 | CNY | 9.27 | 9.37 | 9.24 | 9.3 | 9.3 | +0.01 (+0.11%) | 2,968,198 |
| 20 Feb 2019 | CNY | 9.27 | 9.3 | 9.17 | 9.29 | 9.29 | +0.03 (+0.32%) | 3,820,848 |
| 19 Feb 2019 | CNY | 9.16 | 9.42 | 9.16 | 9.26 | 9.26 | +0.12 (+1.31%) | 4,738,899 |
| 18 Feb 2019 | CNY | 9 | 9.18 | 9 | 9.14 | 9.14 | +0.14 (+1.56%) | 2,592,542 |
| 15 Feb 2019 | CNY | 9.12 | 9.12 | 8.96 | 9 | 9 | -0.11 (-1.21%) | 2,997,750 |
| 14 Feb 2019 | CNY | 9.05 | 9.15 | 9.03 | 9.11 | 9.11 | +0.06 (+0.66%) | 2,609,552 |
| 13 Feb 2019 | CNY | 9.03 | 9.08 | 8.95 | 9.05 | 9.05 | +0.07 (+0.78%) | 2,490,787 |
| 12 Feb 2019 | CNY | 8.87 | 9.03 | 8.87 | 8.98 | 8.98 | +0.07 (+0.79%) | 2,284,600 |
| 11 Feb 2019 | CNY | 8.75 | 8.94 | 8.7 | 8.91 | 8.91 | +0.21 (+2.41%) | 1,809,348 |
| 1 Feb 2019 | CNY | 8.6 | 8.75 | 8.54 | 8.7 | 8.7 | +0.17 (+1.99%) | 1,948,115 |
| 31 Jan 2019 | CNY | 8.71 | 8.8 | 8.52 | 8.53 | 8.53 | -0.19 (-2.18%) | 3,091,318 |
| 30 Jan 2019 | CNY | 8.73 | 8.81 | 8.71 | 8.72 | 8.72 | -0.05 (-0.57%) | 1,293,287 |
| 29 Jan 2019 | CNY | 8.92 | 8.95 | 8.65 | 8.77 | 8.77 | -0.16 (-1.79%) | 2,831,201 |
| 28 Jan 2019 | CNY | 8.85 | 9 | 8.85 | 8.93 | 8.93 | +0.09 (+1.02%) | 2,013,701 |
| 25 Jan 2019 | CNY | 8.94 | 9.05 | 8.82 | 8.84 | 8.84 | -0.15 (-1.67%) | 2,357,480 |
| 24 Jan 2019 | CNY | 9 | 9.05 | 8.92 | 8.99 | 8.99 | +0.06 (+0.67%) | 2,522,224 |
| 23 Jan 2019 | CNY | 8.75 | 8.97 | 8.75 | 8.93 | 8.93 | +0.15 (+1.71%) | 2,358,872 |
| 22 Jan 2019 | CNY | 8.92 | 9 | 8.76 | 8.78 | 8.78 | -0.13 (-1.46%) | 2,794,254 |
| 21 Jan 2019 | CNY | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | -0.11 (-1.22%) | 2,951,612 |
| 18 Jan 2019 | CNY | 9.14 | 9.17 | 8.9 | 9.02 | 9.02 | -0.09 (-0.99%) | 3,782,014 |
| 17 Jan 2019 | CNY | 9.27 | 9.28 | 9.1 | 9.11 | 9.11 | -0.15 (-1.62%) | 2,987,708 |
| 16 Jan 2019 | CNY | 9.02 | 9.33 | 8.97 | 9.26 | 9.26 | +0.23 (+2.55%) | 3,971,761 |
| 15 Jan 2019 | CNY | 8.92 | 9.03 | 8.88 | 9.03 | 9.03 | +0.11 (+1.23%) | 2,104,705 |
| 14 Jan 2019 | CNY | 8.9 | 9.05 | 8.87 | 8.92 | 8.92 | +0.05 (+0.56%) | 3,071,866 |
