| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 10.7354 | 11.0313 | 10.0634 | 10.355 | 10.355 | -0.321 (-3.01%) | 6,913,130 |
| 26 Feb 2019 | CNY | 10.2663 | 10.7396 | 10.1141 | 10.6763 | 10.6763 | +0.431 (+4.21%) | 5,095,569 |
| 25 Feb 2019 | CNY | 9.9577 | 10.2705 | 9.9366 | 10.2451 | 10.2451 | +0.3 (+3.02%) | 4,163,144 |
| 22 Feb 2019 | CNY | 9.5309 | 10.1268 | 9.4886 | 9.9451 | 9.9451 | +0.423 (+4.44%) | 3,778,975 |
| 21 Feb 2019 | CNY | 9.4041 | 9.7041 | 9.4041 | 9.5224 | 9.5224 | +0.089 (+0.94%) | 2,750,153 |
| 20 Feb 2019 | CNY | 9.421 | 9.4548 | 9.3491 | 9.4336 | 9.4336 | -0.03 (-0.31%) | 2,056,527 |
| 19 Feb 2019 | CNY | 9.4083 | 9.497 | 9.2984 | 9.4632 | 9.4632 | +0.055 (+0.58%) | 2,658,910 |
| 18 Feb 2019 | CNY | 9.3153 | 9.4379 | 9.2308 | 9.4083 | 9.4083 | +0.182 (+1.97%) | 3,000,577 |
| 15 Feb 2019 | CNY | 9.1589 | 9.3576 | 9.1589 | 9.2265 | 9.2265 | +0.038 (+0.41%) | 1,527,253 |
| 14 Feb 2019 | CNY | 9.1801 | 9.2519 | 9.1378 | 9.1885 | 9.1885 | +0.008 (+0.09%) | 1,274,800 |
| 13 Feb 2019 | CNY | 9.0702 | 9.2139 | 9.0068 | 9.1801 | 9.1801 | +0.114 (+1.26%) | 1,801,611 |
| 12 Feb 2019 | CNY | 8.8757 | 9.104 | 8.8757 | 9.0659 | 9.0659 | +0.169 (+1.90%) | 1,362,387 |
| 11 Feb 2019 | CNY | 8.7489 | 8.918 | 8.6729 | 8.8969 | 8.8969 | +0.233 (+2.68%) | 1,275,413 |
| 1 Feb 2019 | CNY | 8.47 | 8.6855 | 8.47 | 8.6644 | 8.6644 | +0.169 (+1.99%) | 915,878 |
| 31 Jan 2019 | CNY | 8.4954 | 8.7067 | 8.4235 | 8.4954 | 8.4954 | 0.0 (0.0%) | 1,323,067 |
| 30 Jan 2019 | CNY | 8.732 | 8.8419 | 8.47 | 8.4954 | 8.4954 | -0.38 (-4.28%) | 1,684,592 |
| 29 Jan 2019 | CNY | 9.1209 | 9.1209 | 8.5799 | 8.8757 | 8.8757 | -0.245 (-2.69%) | 1,245,225 |
| 28 Jan 2019 | CNY | 9.0575 | 9.273 | 9.0279 | 9.1209 | 9.1209 | +0.076 (+0.84%) | 1,664,954 |
| 25 Jan 2019 | CNY | 9.0321 | 9.1082 | 8.9856 | 9.0448 | 9.0448 | -0.03 (-0.33%) | 1,161,637 |
| 24 Jan 2019 | CNY | 8.9518 | 9.0955 | 8.918 | 9.0744 | 9.0744 | +0.135 (+1.51%) | 1,752,259 |
| 23 Jan 2019 | CNY | 8.9053 | 8.9518 | 8.8757 | 8.9391 | 8.9391 | +0.038 (+0.43%) | 747,656 |
| 22 Jan 2019 | CNY | 8.9096 | 8.973 | 8.8884 | 8.9011 | 8.9011 | -0.017 (-0.19%) | 1,159,340 |
| 21 Jan 2019 | CNY | 8.9265 | 9.0364 | 8.9053 | 8.918 | 8.918 | -0.03 (-0.33%) | 1,526,947 |
| 18 Jan 2019 | CNY | 9.3829 | 9.3829 | 8.8757 | 8.9476 | 8.9476 | +0.076 (+0.86%) | 1,740,013 |
| 17 Jan 2019 | CNY | 8.88 | 8.9941 | 8.8419 | 8.8715 | 8.8715 | -0.009 (-0.10%) | 1,343,303 |
| 16 Jan 2019 | CNY | 8.973 | 8.973 | 8.8631 | 8.88 | 8.88 | -0.08 (-0.90%) | 1,066,552 |
| 15 Jan 2019 | CNY | 8.7532 | 8.9645 | 8.7532 | 8.9603 | 8.9603 | +0.131 (+1.48%) | 1,463,732 |
| 14 Jan 2019 | CNY | 8.918 | 8.918 | 8.7743 | 8.8293 | 8.8293 | -0.089 (-0.99%) | 1,061,082 |
| 11 Jan 2019 | CNY | 8.8504 | 8.9265 | 8.7532 | 8.918 | 8.918 | +0.097 (+1.10%) | 1,602,046 |
| 10 Jan 2019 | CNY | 8.7574 | 8.9391 | 8.7532 | 8.8208 | 8.8208 | +0.034 (+0.38%) | 1,646,882 |
