| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 10.959 | 11.2846 | 10.9065 | 11.1341 | 11.1341 | +0.175 (+1.60%) | 3,001,247 |
| 28 Feb 2019 | CNY | 10.6509 | 11.022 | 10.6474 | 10.959 | 10.959 | +0.308 (+2.89%) | 3,499,402 |
| 27 Feb 2019 | CNY | 10.7139 | 11.0465 | 10.4898 | 10.6509 | 10.6509 | -0.045 (-0.43%) | 4,619,553 |
| 26 Feb 2019 | CNY | 10.7699 | 11.2846 | 10.5354 | 10.6964 | 10.6964 | -0.137 (-1.26%) | 5,046,437 |
| 25 Feb 2019 | CNY | 10.1642 | 11.064 | 10.1607 | 10.833 | 10.833 | +0.76 (+7.54%) | 6,533,305 |
| 22 Feb 2019 | CNY | 9.9016 | 10.1012 | 9.6355 | 10.0732 | 10.0732 | +0.193 (+1.95%) | 3,222,023 |
| 21 Feb 2019 | CNY | 10.0837 | 10.3568 | 9.8666 | 9.8806 | 9.8806 | -0.091 (-0.91%) | 4,036,183 |
| 20 Feb 2019 | CNY | 9.9086 | 10.0137 | 9.8036 | 9.9716 | 9.9716 | -0.035 (-0.35%) | 2,160,468 |
| 19 Feb 2019 | CNY | 10.1012 | 10.1502 | 9.8666 | 10.0067 | 10.0067 | -0.15 (-1.48%) | 3,617,162 |
| 18 Feb 2019 | CNY | 9.639 | 10.2938 | 9.6145 | 10.1572 | 10.1572 | +0.56 (+5.84%) | 4,946,730 |
| 15 Feb 2019 | CNY | 9.6285 | 9.8001 | 9.5445 | 9.597 | 9.597 | -0.059 (-0.62%) | 2,993,215 |
| 14 Feb 2019 | CNY | 9.681 | 9.7966 | 9.513 | 9.6565 | 9.6565 | -0.207 (-2.09%) | 4,808,070 |
| 13 Feb 2019 | CNY | 9.0683 | 9.8631 | 8.9983 | 9.8631 | 9.8631 | +0.896 (+10.00%) | 6,300,496 |
| 12 Feb 2019 | CNY | 8.9808 | 9.0403 | 8.8617 | 8.9668 | 8.9668 | +0.067 (+0.75%) | 1,082,259 |
| 11 Feb 2019 | CNY | 8.6622 | 8.9213 | 8.6517 | 8.9003 | 8.9003 | +0.245 (+2.83%) | 1,090,084 |
| 1 Feb 2019 | CNY | 8.4031 | 8.6867 | 8.4031 | 8.6552 | 8.6552 | +0.259 (+3.09%) | 1,022,198 |
| 31 Jan 2019 | CNY | 8.6657 | 9.0158 | 8.0529 | 8.3961 | 8.3961 | -0.315 (-3.62%) | 2,147,755 |
| 30 Jan 2019 | CNY | 8.7637 | 8.9108 | 8.6937 | 8.7112 | 8.7112 | -0.13 (-1.46%) | 1,241,261 |
| 29 Jan 2019 | CNY | 9.2574 | 9.2574 | 8.7497 | 8.8407 | 8.8407 | -0.417 (-4.50%) | 1,919,870 |
| 28 Jan 2019 | CNY | 9.4465 | 9.464 | 9.2434 | 9.2574 | 9.2574 | -0.217 (-2.29%) | 1,450,841 |
| 25 Jan 2019 | CNY | 9.3449 | 9.5235 | 9.2889 | 9.4745 | 9.4745 | +0.046 (+0.48%) | 2,289,049 |
| 24 Jan 2019 | CNY | 9.2014 | 9.597 | 9.1348 | 9.4289 | 9.4289 | +0.213 (+2.32%) | 3,101,324 |
| 23 Jan 2019 | CNY | 9.1628 | 9.2574 | 9.1488 | 9.2154 | 9.2154 | +0.053 (+0.57%) | 939,719 |
| 22 Jan 2019 | CNY | 9.3204 | 9.3204 | 9.1558 | 9.1628 | 9.1628 | -0.154 (-1.65%) | 1,314,148 |
| 21 Jan 2019 | CNY | 9.1874 | 9.3694 | 9.1173 | 9.3169 | 9.3169 | +0.112 (+1.22%) | 1,747,933 |
| 18 Jan 2019 | CNY | 9.1208 | 9.2259 | 9.0613 | 9.2049 | 9.2049 | +0.112 (+1.23%) | 1,677,387 |
| 17 Jan 2019 | CNY | 9.1734 | 9.1734 | 9.0683 | 9.0928 | 9.0928 | -0.056 (-0.61%) | 1,091,201 |
| 16 Jan 2019 | CNY | 9.1488 | 9.2784 | 9.1103 | 9.1488 | 9.1488 | +0.028 (+0.31%) | 1,623,350 |
| 15 Jan 2019 | CNY | 9.0298 | 9.2014 | 9.0298 | 9.1208 | 9.1208 | +0.098 (+1.09%) | 2,076,504 |
| 14 Jan 2019 | CNY | 9.2819 | 9.2889 | 8.9878 | 9.0228 | 9.0228 | -0.238 (-2.57%) | 2,506,087 |
