| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 10.95 | 11.0083 | 10.8333 | 10.875 | 10.875 | -0.075 (-0.68%) | 2,168,331 |
| 26 Feb 2019 | CNY | 11.15 | 11.1667 | 10.8583 | 10.95 | 10.95 | -0.2 (-1.79%) | 3,766,426 |
| 25 Feb 2019 | CNY | 10.7667 | 11.2417 | 10.6583 | 11.15 | 11.15 | +0.417 (+3.88%) | 5,785,869 |
| 22 Feb 2019 | CNY | 10.5833 | 10.7333 | 10.55 | 10.7333 | 10.7333 | +0.183 (+1.74%) | 2,258,460 |
| 21 Feb 2019 | CNY | 10.7167 | 10.75 | 10.5 | 10.55 | 10.55 | -0.142 (-1.33%) | 2,654,190 |
| 20 Feb 2019 | CNY | 10.9583 | 10.9583 | 10.5417 | 10.6917 | 10.6917 | -0.2 (-1.84%) | 2,904,375 |
| 19 Feb 2019 | CNY | 11 | 11 | 10.775 | 10.8917 | 10.8917 | -0.117 (-1.06%) | 2,292,139 |
| 18 Feb 2019 | CNY | 10.8917 | 11.075 | 10.7667 | 11.0083 | 11.0083 | +0.175 (+1.62%) | 2,452,531 |
| 15 Feb 2019 | CNY | 10.825 | 10.95 | 10.5917 | 10.8333 | 10.8333 | +0.083 (+0.77%) | 2,109,540 |
| 14 Feb 2019 | CNY | 10.75 | 11 | 10.6417 | 10.75 | 10.75 | +0.042 (+0.39%) | 2,730,840 |
| 13 Feb 2019 | CNY | 10.6583 | 10.75 | 10.55 | 10.7083 | 10.7083 | +0.092 (+0.86%) | 3,554,478 |
| 12 Feb 2019 | CNY | 10.5417 | 10.7333 | 10.4083 | 10.6167 | 10.6167 | +0.075 (+0.71%) | 2,158,380 |
| 11 Feb 2019 | CNY | 10.4667 | 10.5833 | 10.3 | 10.5417 | 10.5417 | +0.2 (+1.93%) | 2,226,810 |
| 1 Feb 2019 | CNY | 10.1083 | 10.825 | 10.025 | 10.3417 | 10.3417 | +0.342 (+3.42%) | 2,351,646 |
| 31 Jan 2019 | CNY | 10.075 | 10.3333 | 9.875 | 10 | 10 | -0.033 (-0.33%) | 1,375,058 |
| 30 Jan 2019 | CNY | 10.2 | 10.2 | 10.0333 | 10.0333 | 10.0333 | -0.05 (-0.50%) | 1,003,612 |
| 29 Jan 2019 | CNY | 10.125 | 10.2 | 9.9667 | 10.0833 | 10.0833 | -0.042 (-0.41%) | 1,368,331 |
| 28 Jan 2019 | CNY | 10.2917 | 10.3083 | 10.1 | 10.125 | 10.125 | -0.117 (-1.14%) | 740,010 |
| 25 Jan 2019 | CNY | 10.2917 | 10.3167 | 10.1667 | 10.2417 | 10.2417 | -0.083 (-0.81%) | 1,125,288 |
| 24 Jan 2019 | CNY | 10.3917 | 10.4083 | 10.1833 | 10.325 | 10.325 | 0.0 (0.0%) | 1,408,044 |
| 23 Jan 2019 | CNY | 10.3333 | 10.4917 | 10.1917 | 10.325 | 10.325 | -0.025 (-0.24%) | 1,971,734 |
| 22 Jan 2019 | CNY | 10.2917 | 10.575 | 10.1583 | 10.35 | 10.35 | +0.083 (+0.81%) | 2,016,858 |
| 21 Jan 2019 | CNY | 10.2917 | 10.3667 | 10.2167 | 10.2667 | 10.2667 | +0.025 (+0.24%) | 898,440 |
| 18 Jan 2019 | CNY | 10.275 | 10.35 | 10.1167 | 10.2417 | 10.2417 | -0.008 (-0.08%) | 973,476 |
| 17 Jan 2019 | CNY | 10.375 | 10.4083 | 10.25 | 10.25 | 10.25 | -0.125 (-1.20%) | 908,592 |
| 16 Jan 2019 | CNY | 10.3583 | 10.375 | 10.25 | 10.375 | 10.375 | +0.042 (+0.40%) | 1,063,768 |
| 15 Jan 2019 | CNY | 10.2833 | 10.3417 | 10.175 | 10.3333 | 10.3333 | +0.033 (+0.32%) | 2,570,148 |
| 14 Jan 2019 | CNY | 10.4667 | 10.5667 | 10.2333 | 10.3 | 10.3 | -0.125 (-1.20%) | 1,880,550 |
| 11 Jan 2019 | CNY | 10.4167 | 10.65 | 10.3 | 10.425 | 10.425 | +0.108 (+1.05%) | 2,702,085 |
| 10 Jan 2019 | CNY | 10.25 | 10.4 | 10.05 | 10.3167 | 10.3167 | +0.2 (+1.98%) | 2,264,176 |
