| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 11.94 | 12.4 | 11.88 | 12.38 | 12.38 | +0.5 (+4.21%) | 5,031,852 |
| 4 Mar 2019 | CNY | 11.79 | 12.13 | 11.79 | 11.88 | 11.88 | +0.09 (+0.76%) | 3,148,820 |
| 1 Mar 2019 | CNY | 11.88 | 11.97 | 11.64 | 11.79 | 11.79 | -0.04 (-0.34%) | 1,559,520 |
| 28 Feb 2019 | CNY | 11.45 | 11.87 | 11.45 | 11.83 | 11.83 | +0.19 (+1.63%) | 2,476,992 |
| 27 Feb 2019 | CNY | 11.75 | 11.96 | 11.5 | 11.64 | 11.64 | -0.06 (-0.51%) | 3,302,850 |
| 26 Feb 2019 | CNY | 11.96 | 12.27 | 11.61 | 11.7 | 11.7 | -0.13 (-1.10%) | 5,113,338 |
| 25 Feb 2019 | CNY | 11.38 | 11.88 | 11.31 | 11.83 | 11.83 | +0.45 (+3.95%) | 4,129,734 |
| 22 Feb 2019 | CNY | 10.96 | 11.45 | 10.96 | 11.38 | 11.38 | +0.36 (+3.27%) | 3,049,724 |
| 21 Feb 2019 | CNY | 10.9 | 11.25 | 10.78 | 11.02 | 11.02 | +0.08 (+0.73%) | 3,107,266 |
| 20 Feb 2019 | CNY | 10.82 | 11.05 | 10.76 | 10.94 | 10.94 | +0.12 (+1.11%) | 2,104,400 |
| 19 Feb 2019 | CNY | 10.86 | 11.09 | 10.71 | 10.82 | 10.82 | +0.04 (+0.37%) | 3,054,104 |
| 18 Feb 2019 | CNY | 10.55 | 10.92 | 10.53 | 10.78 | 10.78 | +0.27 (+2.57%) | 2,099,920 |
| 15 Feb 2019 | CNY | 10.7 | 10.75 | 10.5 | 10.51 | 10.51 | -0.31 (-2.87%) | 1,960,204 |
| 14 Feb 2019 | CNY | 10.47 | 10.95 | 10.33 | 10.82 | 10.82 | +0.41 (+3.94%) | 3,124,904 |
| 13 Feb 2019 | CNY | 10.21 | 10.52 | 10.19 | 10.41 | 10.41 | +0.14 (+1.36%) | 1,915,033 |
| 12 Feb 2019 | CNY | 10.23 | 10.33 | 10.14 | 10.27 | 10.27 | +0.08 (+0.79%) | 1,080,820 |
| 11 Feb 2019 | CNY | 10.01 | 10.24 | 10.01 | 10.19 | 10.19 | +0.12 (+1.19%) | 624,820 |
| 1 Feb 2019 | CNY | 9.73 | 10.1 | 9.73 | 10.07 | 10.07 | +0.3 (+3.07%) | 818,601 |
| 31 Jan 2019 | CNY | 9.98 | 10.05 | 9.6 | 9.77 | 9.77 | -0.01 (-0.10%) | 913,700 |
| 30 Jan 2019 | CNY | 10.37 | 10.37 | 9.78 | 9.78 | 9.78 | -0.56 (-5.42%) | 1,378,200 |
| 29 Jan 2019 | CNY | 10.46 | 10.51 | 10.02 | 10.34 | 10.34 | -0.04 (-0.39%) | 1,515,500 |
| 28 Jan 2019 | CNY | 10.7 | 10.72 | 10.31 | 10.38 | 10.38 | -0.2 (-1.89%) | 741,600 |
| 25 Jan 2019 | CNY | 10.7 | 10.73 | 10.58 | 10.58 | 10.58 | -0.12 (-1.12%) | 704,600 |
| 24 Jan 2019 | CNY | 10.95 | 10.95 | 10.65 | 10.7 | 10.7 | -0.14 (-1.29%) | 1,100,900 |
| 23 Jan 2019 | CNY | 10.78 | 10.88 | 10.7 | 10.84 | 10.84 | +0.01 (+0.09%) | 797,614 |
| 22 Jan 2019 | CNY | 10.95 | 11.05 | 10.77 | 10.83 | 10.83 | -0.11 (-1.01%) | 720,386 |
| 21 Jan 2019 | CNY | 10.9 | 11.07 | 10.9 | 10.94 | 10.94 | +0.06 (+0.55%) | 948,211 |
| 18 Jan 2019 | CNY | 10.79 | 10.98 | 10.71 | 10.88 | 10.88 | +0.17 (+1.59%) | 1,506,400 |
| 17 Jan 2019 | CNY | 11.2 | 11.2 | 10.7 | 10.71 | 10.71 | -0.4 (-3.60%) | 1,844,900 |
| 16 Jan 2019 | CNY | 11.15 | 11.27 | 11.1 | 11.11 | 11.11 | -0.07 (-0.63%) | 1,157,101 |
