| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 10.15 | 10.16 | 9.67 | 9.76 | 9.76 | -0.5 (-4.87%) | 4,486,402 |
| 7 Mar 2019 | CNY | 10.1 | 10.35 | 9.99 | 10.26 | 10.26 | +0.17 (+1.68%) | 6,193,421 |
| 6 Mar 2019 | CNY | 9.86 | 10.19 | 9.83 | 10.09 | 10.09 | +0.21 (+2.13%) | 6,548,551 |
| 5 Mar 2019 | CNY | 9.77 | 9.88 | 9.69 | 9.88 | 9.88 | +0.08 (+0.82%) | 3,365,598 |
| 4 Mar 2019 | CNY | 9.79 | 9.98 | 9.78 | 9.8 | 9.8 | -0.03 (-0.31%) | 5,131,287 |
| 1 Mar 2019 | CNY | 9.66 | 9.9 | 9.54 | 9.83 | 9.83 | +0.17 (+1.76%) | 4,466,648 |
| 28 Feb 2019 | CNY | 9.6 | 9.7 | 9.53 | 9.66 | 9.66 | +0.06 (+0.63%) | 2,072,500 |
| 27 Feb 2019 | CNY | 9.6 | 9.79 | 9.52 | 9.6 | 9.6 | 0.0 (0.0%) | 3,740,100 |
| 26 Feb 2019 | CNY | 9.69 | 9.78 | 9.5 | 9.6 | 9.6 | -0.1 (-1.03%) | 4,272,700 |
| 25 Feb 2019 | CNY | 9.27 | 9.75 | 9.26 | 9.7 | 9.7 | +0.43 (+4.64%) | 5,842,893 |
| 22 Feb 2019 | CNY | 9.22 | 9.27 | 9.13 | 9.27 | 9.27 | +0.08 (+0.87%) | 2,716,279 |
| 21 Feb 2019 | CNY | 9.24 | 9.33 | 9.14 | 9.19 | 9.19 | -0.06 (-0.65%) | 2,507,032 |
| 20 Feb 2019 | CNY | 9.26 | 9.36 | 9.16 | 9.25 | 9.25 | 0.0 (0.0%) | 2,176,300 |
| 19 Feb 2019 | CNY | 9.22 | 9.29 | 9.07 | 9.25 | 9.25 | +0.05 (+0.54%) | 2,791,416 |
| 18 Feb 2019 | CNY | 8.97 | 9.2 | 8.97 | 9.2 | 9.2 | +0.25 (+2.79%) | 2,459,590 |
| 15 Feb 2019 | CNY | 9.02 | 9.09 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 1,822,496 |
| 14 Feb 2019 | CNY | 8.95 | 9.06 | 8.88 | 9 | 9 | +0.03 (+0.33%) | 1,744,733 |
| 13 Feb 2019 | CNY | 8.83 | 9.03 | 8.75 | 8.97 | 8.97 | +0.11 (+1.24%) | 1,949,228 |
| 12 Feb 2019 | CNY | 8.74 | 8.92 | 8.66 | 8.86 | 8.86 | +0.15 (+1.72%) | 1,815,400 |
| 11 Feb 2019 | CNY | 8.53 | 8.72 | 8.51 | 8.71 | 8.71 | +0.2 (+2.35%) | 1,227,884 |
| 1 Feb 2019 | CNY | 8.36 | 8.64 | 8.36 | 8.51 | 8.51 | +0.15 (+1.79%) | 1,144,414 |
| 31 Jan 2019 | CNY | 8.54 | 8.55 | 8.3 | 8.36 | 8.36 | -0.18 (-2.11%) | 983,514 |
| 30 Jan 2019 | CNY | 8.5 | 8.59 | 8.5 | 8.54 | 8.54 | -0.05 (-0.58%) | 640,900 |
| 29 Jan 2019 | CNY | 8.85 | 8.85 | 8.39 | 8.59 | 8.59 | -0.07 (-0.81%) | 1,189,793 |
| 28 Jan 2019 | CNY | 8.85 | 8.9 | 8.57 | 8.66 | 8.66 | -0.14 (-1.59%) | 1,525,351 |
| 25 Jan 2019 | CNY | 9.11 | 9.11 | 8.78 | 8.8 | 8.8 | -0.34 (-3.72%) | 1,853,536 |
| 24 Jan 2019 | CNY | 8.98 | 9.46 | 8.94 | 9.14 | 9.14 | +0.15 (+1.67%) | 2,515,600 |
| 23 Jan 2019 | CNY | 9.02 | 9.08 | 8.93 | 8.99 | 8.99 | -0.11 (-1.21%) | 1,063,646 |
| 22 Jan 2019 | CNY | 9.25 | 9.25 | 9.01 | 9.1 | 9.1 | -0.15 (-1.62%) | 1,599,300 |
| 21 Jan 2019 | CNY | 9 | 9.25 | 8.93 | 9.25 | 9.25 | +0.24 (+2.66%) | 2,361,576 |
