| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 9.4 | 9.4 | 8.99 | 9 | 9 | -0.49 (-5.16%) | 41,073,746 |
| 7 Mar 2019 | CNY | 9.48 | 9.62 | 9.42 | 9.49 | 9.49 | -0.04 (-0.42%) | 39,380,564 |
| 6 Mar 2019 | CNY | 9.49 | 9.55 | 9.34 | 9.53 | 9.53 | +0.04 (+0.42%) | 39,465,620 |
| 5 Mar 2019 | CNY | 9.36 | 9.54 | 9.31 | 9.49 | 9.49 | +0.1 (+1.06%) | 35,048,752 |
| 4 Mar 2019 | CNY | 9.32 | 9.56 | 9.24 | 9.39 | 9.39 | +0.11 (+1.19%) | 46,941,052 |
| 1 Mar 2019 | CNY | 9.26 | 9.29 | 9.16 | 9.28 | 9.28 | +0.06 (+0.65%) | 22,562,044 |
| 28 Feb 2019 | CNY | 9.17 | 9.28 | 9.12 | 9.22 | 9.22 | +0.05 (+0.55%) | 18,969,009 |
| 27 Feb 2019 | CNY | 9.28 | 9.37 | 9.12 | 9.17 | 9.17 | -0.11 (-1.19%) | 34,071,109 |
| 26 Feb 2019 | CNY | 9.22 | 9.42 | 9.15 | 9.28 | 9.28 | -0.02 (-0.22%) | 48,255,614 |
| 25 Feb 2019 | CNY | 9.02 | 9.34 | 8.93 | 9.3 | 9.3 | +0.31 (+3.45%) | 57,686,575 |
| 22 Feb 2019 | CNY | 8.93 | 9.01 | 8.84 | 8.99 | 8.99 | +0.07 (+0.78%) | 26,306,400 |
| 21 Feb 2019 | CNY | 9.07 | 9.1 | 8.85 | 8.92 | 8.92 | -0.19 (-2.09%) | 46,842,060 |
| 20 Feb 2019 | CNY | 9.39 | 9.6 | 9.06 | 9.11 | 9.11 | +0.16 (+1.79%) | 67,961,572 |
| 19 Feb 2019 | CNY | 9.02 | 9.03 | 8.89 | 8.95 | 8.95 | -0.07 (-0.78%) | 21,944,508 |
| 18 Feb 2019 | CNY | 8.84 | 9.02 | 8.84 | 9.02 | 9.02 | +0.18 (+2.04%) | 29,868,837 |
| 15 Feb 2019 | CNY | 8.8 | 9.03 | 8.79 | 8.84 | 8.84 | -0.01 (-0.11%) | 29,807,443 |
| 14 Feb 2019 | CNY | 8.62 | 8.91 | 8.62 | 8.85 | 8.85 | +0.2 (+2.31%) | 28,550,048 |
| 13 Feb 2019 | CNY | 8.55 | 8.69 | 8.5 | 8.65 | 8.65 | +0.1 (+1.17%) | 22,406,236 |
| 12 Feb 2019 | CNY | 8.47 | 8.58 | 8.45 | 8.55 | 8.55 | +0.08 (+0.94%) | 18,092,289 |
| 11 Feb 2019 | CNY | 8.26 | 8.48 | 8.26 | 8.47 | 8.47 | +0.2 (+2.42%) | 13,764,589 |
| 1 Feb 2019 | CNY | 8.16 | 8.3 | 8.14 | 8.27 | 8.27 | +0.16 (+1.97%) | 10,461,734 |
| 31 Jan 2019 | CNY | 8.26 | 8.27 | 8.06 | 8.11 | 8.11 | -0.12 (-1.46%) | 12,733,436 |
| 30 Jan 2019 | CNY | 8.22 | 8.27 | 8.2 | 8.23 | 8.23 | -0.03 (-0.36%) | 8,147,962 |
| 29 Jan 2019 | CNY | 8.38 | 8.39 | 8.2 | 8.26 | 8.26 | -0.15 (-1.78%) | 12,009,130 |
| 28 Jan 2019 | CNY | 8.48 | 8.53 | 8.38 | 8.41 | 8.41 | -0.04 (-0.47%) | 11,050,916 |
| 25 Jan 2019 | CNY | 8.6 | 8.6 | 8.43 | 8.45 | 8.45 | -0.14 (-1.63%) | 13,730,160 |
| 24 Jan 2019 | CNY | 8.56 | 8.68 | 8.48 | 8.59 | 8.59 | +0.02 (+0.23%) | 18,982,279 |
| 23 Jan 2019 | CNY | 8.42 | 8.6 | 8.42 | 8.57 | 8.57 | +0.13 (+1.54%) | 18,476,174 |
| 22 Jan 2019 | CNY | 8.44 | 8.51 | 8.41 | 8.44 | 8.44 | -0.02 (-0.24%) | 11,415,649 |
| 21 Jan 2019 | CNY | 8.37 | 8.47 | 8.36 | 8.46 | 8.46 | +0.1 (+1.20%) | 12,811,194 |
