| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 10.7 | 10.87 | 10.53 | 10.85 | 10.85 | +0.24 (+2.26%) | 6,480,732 |
| 18 Mar 2019 | CNY | 10.36 | 10.76 | 10.36 | 10.61 | 10.61 | +0.24 (+2.31%) | 6,694,592 |
| 15 Mar 2019 | CNY | 10.04 | 10.45 | 10.04 | 10.37 | 10.37 | +0.37 (+3.70%) | 6,516,204 |
| 14 Mar 2019 | CNY | 10.21 | 10.3 | 9.85 | 10 | 10 | -0.25 (-2.44%) | 3,939,460 |
| 13 Mar 2019 | CNY | 10.27 | 10.56 | 10.16 | 10.25 | 10.25 | -0.02 (-0.19%) | 5,483,082 |
| 12 Mar 2019 | CNY | 10.26 | 10.38 | 10.14 | 10.27 | 10.27 | +0.12 (+1.18%) | 6,122,126 |
| 11 Mar 2019 | CNY | 9.98 | 10.15 | 9.91 | 10.15 | 10.15 | +0.2 (+2.01%) | 4,987,644 |
| 8 Mar 2019 | CNY | 10.24 | 10.36 | 9.87 | 9.95 | 9.95 | -0.53 (-5.06%) | 7,071,242 |
| 7 Mar 2019 | CNY | 10.43 | 10.64 | 10.34 | 10.48 | 10.48 | +0.05 (+0.48%) | 5,272,309 |
| 6 Mar 2019 | CNY | 10.15 | 10.54 | 10.12 | 10.43 | 10.43 | +0.28 (+2.76%) | 6,995,461 |
| 5 Mar 2019 | CNY | 10.1 | 10.17 | 10 | 10.15 | 10.15 | +0.05 (+0.50%) | 4,013,248 |
| 4 Mar 2019 | CNY | 10.18 | 10.37 | 10.05 | 10.1 | 10.1 | -0.06 (-0.59%) | 7,295,855 |
| 1 Mar 2019 | CNY | 10.06 | 10.3 | 10.01 | 10.16 | 10.16 | +0.1 (+0.99%) | 3,547,268 |
| 28 Feb 2019 | CNY | 9.87 | 10.24 | 9.84 | 10.06 | 10.06 | +0.22 (+2.24%) | 4,098,988 |
| 27 Feb 2019 | CNY | 9.99 | 10.05 | 9.81 | 9.84 | 9.84 | -0.11 (-1.11%) | 2,907,665 |
| 26 Feb 2019 | CNY | 10.13 | 10.17 | 9.94 | 9.95 | 9.95 | -0.21 (-2.07%) | 5,382,060 |
| 25 Feb 2019 | CNY | 9.81 | 10.24 | 9.8 | 10.16 | 10.16 | +0.31 (+3.15%) | 6,526,737 |
| 22 Feb 2019 | CNY | 9.8 | 9.9 | 9.66 | 9.85 | 9.85 | -0.01 (-0.10%) | 3,116,806 |
| 21 Feb 2019 | CNY | 9.88 | 9.93 | 9.7 | 9.86 | 9.86 | -0.04 (-0.40%) | 3,859,998 |
| 20 Feb 2019 | CNY | 9.9 | 10.1 | 9.7 | 9.9 | 9.9 | -0.03 (-0.30%) | 5,232,340 |
| 19 Feb 2019 | CNY | 9.82 | 10.33 | 9.7 | 9.93 | 9.93 | +0.16 (+1.64%) | 5,673,392 |
| 18 Feb 2019 | CNY | 9.39 | 9.85 | 9.35 | 9.77 | 9.77 | +0.38 (+4.05%) | 4,173,710 |
| 15 Feb 2019 | CNY | 9.4 | 9.55 | 9.38 | 9.39 | 9.39 | -0.07 (-0.74%) | 3,433,543 |
| 14 Feb 2019 | CNY | 9.28 | 9.57 | 9.21 | 9.46 | 9.46 | +0.18 (+1.94%) | 4,364,603 |
| 13 Feb 2019 | CNY | 9.31 | 9.35 | 9.12 | 9.28 | 9.28 | -0.05 (-0.54%) | 5,212,207 |
| 12 Feb 2019 | CNY | 9.1 | 9.37 | 8.99 | 9.33 | 9.33 | +0.2 (+2.19%) | 6,476,546 |
| 11 Feb 2019 | CNY | 8.8 | 9.15 | 8.77 | 9.13 | 9.13 | +0.36 (+4.10%) | 2,906,200 |
| 1 Feb 2019 | CNY | 8.65 | 8.8 | 8.63 | 8.77 | 8.77 | +0.2 (+2.33%) | 1,544,950 |
| 31 Jan 2019 | CNY | 8.67 | 8.86 | 8.51 | 8.57 | 8.57 | -0.16 (-1.83%) | 2,831,780 |
| 30 Jan 2019 | CNY | 9 | 9 | 8.69 | 8.73 | 8.73 | -0.33 (-3.64%) | 2,231,070 |
