| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 10.16 | 10.62 | 10.12 | 10.37 | 10.37 | +0.15 (+1.47%) | 16,470,703 |
| 6 Mar 2019 | CNY | 10 | 10.24 | 9.91 | 10.22 | 10.22 | +0.26 (+2.61%) | 13,086,686 |
| 5 Mar 2019 | CNY | 9.85 | 10.05 | 9.85 | 9.96 | 9.96 | +0.16 (+1.63%) | 10,297,479 |
| 4 Mar 2019 | CNY | 9.73 | 10.07 | 9.73 | 9.8 | 9.8 | +0.03 (+0.31%) | 12,488,972 |
| 1 Mar 2019 | CNY | 9.73 | 9.81 | 9.58 | 9.77 | 9.77 | +0.09 (+0.93%) | 5,808,511 |
| 28 Feb 2019 | CNY | 9.68 | 9.81 | 9.63 | 9.68 | 9.68 | +0.02 (+0.21%) | 5,558,279 |
| 27 Feb 2019 | CNY | 9.78 | 9.86 | 9.6 | 9.66 | 9.66 | -0.14 (-1.43%) | 9,010,971 |
| 26 Feb 2019 | CNY | 9.7 | 9.88 | 9.6 | 9.8 | 9.8 | +0.12 (+1.24%) | 9,722,052 |
| 25 Feb 2019 | CNY | 9.34 | 9.69 | 9.34 | 9.68 | 9.68 | +0.39 (+4.20%) | 10,115,703 |
| 22 Feb 2019 | CNY | 9.17 | 9.31 | 9.04 | 9.29 | 9.29 | +0.11 (+1.20%) | 6,190,814 |
| 21 Feb 2019 | CNY | 9.3 | 9.3 | 9.15 | 9.18 | 9.18 | -0.12 (-1.29%) | 7,522,171 |
| 20 Feb 2019 | CNY | 9.23 | 9.31 | 9.12 | 9.3 | 9.3 | +0.04 (+0.43%) | 7,196,755 |
| 19 Feb 2019 | CNY | 9.24 | 9.29 | 9.08 | 9.26 | 9.26 | +0.02 (+0.22%) | 6,765,202 |
| 18 Feb 2019 | CNY | 9.05 | 9.25 | 9.05 | 9.24 | 9.24 | +0.23 (+2.55%) | 5,578,001 |
| 15 Feb 2019 | CNY | 9.17 | 9.17 | 9.01 | 9.01 | 9.01 | -0.13 (-1.42%) | 4,594,407 |
| 14 Feb 2019 | CNY | 9.12 | 9.18 | 9.07 | 9.14 | 9.14 | -0.01 (-0.11%) | 4,418,328 |
| 13 Feb 2019 | CNY | 9.06 | 9.17 | 9.03 | 9.15 | 9.15 | +0.08 (+0.88%) | 4,851,139 |
| 12 Feb 2019 | CNY | 8.88 | 9.16 | 8.88 | 9.07 | 9.07 | +0.16 (+1.80%) | 6,349,272 |
| 11 Feb 2019 | CNY | 8.77 | 8.94 | 8.72 | 8.91 | 8.91 | +0.13 (+1.48%) | 3,286,859 |
| 1 Feb 2019 | CNY | 8.7 | 8.84 | 8.69 | 8.78 | 8.78 | +0.08 (+0.92%) | 3,490,743 |
| 31 Jan 2019 | CNY | 8.93 | 8.99 | 8.56 | 8.7 | 8.7 | -0.27 (-3.01%) | 5,747,604 |
| 30 Jan 2019 | CNY | 8.75 | 9.03 | 8.75 | 8.97 | 8.97 | +0.2 (+2.28%) | 6,817,996 |
| 29 Jan 2019 | CNY | 8.88 | 8.9 | 8.67 | 8.77 | 8.77 | -0.12 (-1.35%) | 4,099,301 |
| 28 Jan 2019 | CNY | 8.86 | 8.95 | 8.83 | 8.89 | 8.89 | +0.05 (+0.57%) | 2,868,369 |
| 25 Jan 2019 | CNY | 8.85 | 8.91 | 8.82 | 8.84 | 8.84 | -0.03 (-0.34%) | 2,371,992 |
| 24 Jan 2019 | CNY | 8.81 | 8.93 | 8.81 | 8.87 | 8.87 | +0.08 (+0.91%) | 2,764,250 |
| 23 Jan 2019 | CNY | 8.78 | 8.85 | 8.75 | 8.79 | 8.79 | -0.01 (-0.11%) | 2,002,060 |
| 22 Jan 2019 | CNY | 8.89 | 8.89 | 8.78 | 8.8 | 8.8 | -0.05 (-0.56%) | 2,766,690 |
| 21 Jan 2019 | CNY | 8.91 | 8.97 | 8.82 | 8.85 | 8.85 | -0.09 (-1.01%) | 2,281,091 |
| 18 Jan 2019 | CNY | 8.86 | 8.94 | 8.83 | 8.94 | 8.94 | +0.07 (+0.79%) | 2,218,249 |
