| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 11.2857 | 11.5 | 11.2071 | 11.4 | 11.4 | +0.079 (+0.69%) | 3,341,445 |
| 4 Mar 2019 | CNY | 11.2857 | 11.4714 | 11.1929 | 11.3214 | 11.3214 | +0.057 (+0.51%) | 2,628,756 |
| 1 Mar 2019 | CNY | 11.2929 | 11.2929 | 11.1571 | 11.2643 | 11.2643 | -0.014 (-0.13%) | 1,199,399 |
| 28 Feb 2019 | CNY | 11.3286 | 11.3357 | 11.1286 | 11.2786 | 11.2786 | +0.107 (+0.96%) | 1,796,977 |
| 27 Feb 2019 | CNY | 11.2143 | 11.3357 | 11.1143 | 11.1714 | 11.1714 | -0.086 (-0.76%) | 2,861,675 |
| 26 Feb 2019 | CNY | 11.1786 | 11.6071 | 11.1429 | 11.2571 | 11.2571 | +0.021 (+0.19%) | 4,616,123 |
| 25 Feb 2019 | CNY | 11.0357 | 11.3571 | 10.9429 | 11.2357 | 11.2357 | +0.286 (+2.61%) | 5,040,677 |
| 22 Feb 2019 | CNY | 10.8857 | 11.0714 | 10.8071 | 10.95 | 10.95 | 0.0 (0.0%) | 1,793,380 |
| 21 Feb 2019 | CNY | 11.2143 | 11.2143 | 10.7143 | 10.95 | 10.95 | -0.264 (-2.36%) | 3,136,462 |
| 20 Feb 2019 | CNY | 10.8429 | 11.2786 | 10.8 | 11.2143 | 11.2143 | +0.371 (+3.43%) | 4,108,378 |
| 19 Feb 2019 | CNY | 11 | 11.0357 | 10.7714 | 10.8429 | 10.8429 | -0.157 (-1.43%) | 2,097,449 |
| 18 Feb 2019 | CNY | 11.0357 | 11.1357 | 10.8214 | 11 | 11 | +0.071 (+0.65%) | 2,882,972 |
| 15 Feb 2019 | CNY | 10.7643 | 11.0071 | 10.6214 | 10.9286 | 10.9286 | +0.157 (+1.46%) | 1,743,883 |
| 14 Feb 2019 | CNY | 10.8857 | 10.9643 | 10.65 | 10.7714 | 10.7714 | -0.164 (-1.50%) | 1,575,560 |
| 13 Feb 2019 | CNY | 11 | 11 | 10.8571 | 10.9357 | 10.9357 | -0.014 (-0.13%) | 1,726,114 |
| 12 Feb 2019 | CNY | 10.7143 | 11.0286 | 10.5786 | 10.95 | 10.95 | +0.221 (+2.06%) | 3,076,691 |
| 11 Feb 2019 | CNY | 10.7143 | 10.7643 | 10.4571 | 10.7286 | 10.7286 | +0.229 (+2.18%) | 1,405,077 |
| 1 Feb 2019 | CNY | 10.3143 | 10.5286 | 10.0786 | 10.5 | 10.5 | +0.186 (+1.80%) | 1,285,008 |
| 31 Jan 2019 | CNY | 10.15 | 10.3143 | 10.15 | 10.3143 | 10.3143 | +0.164 (+1.62%) | 1,431,624 |
| 30 Jan 2019 | CNY | 10.4286 | 10.4357 | 10.15 | 10.15 | 10.15 | -0.229 (-2.20%) | 1,220,319 |
| 29 Jan 2019 | CNY | 10.6214 | 10.6214 | 10.3286 | 10.3786 | 10.3786 | -0.121 (-1.16%) | 1,041,402 |
| 28 Jan 2019 | CNY | 10.7643 | 10.8929 | 10.4357 | 10.5 | 10.5 | -0.243 (-2.26%) | 1,463,113 |
| 25 Jan 2019 | CNY | 10.9429 | 11.0357 | 10.6857 | 10.7429 | 10.7429 | -0.193 (-1.76%) | 1,212,016 |
| 24 Jan 2019 | CNY | 10.95 | 11.1786 | 10.9071 | 10.9357 | 10.9357 | -0.1 (-0.91%) | 1,764,841 |
| 23 Jan 2019 | CNY | 10.9929 | 11.2286 | 10.95 | 11.0357 | 11.0357 | +0.064 (+0.59%) | 1,307,321 |
| 22 Jan 2019 | CNY | 11.0071 | 11.3286 | 10.9 | 10.9714 | 10.9714 | -0.036 (-0.32%) | 1,666,781 |
| 21 Jan 2019 | CNY | 11.0714 | 11.2071 | 10.9571 | 11.0071 | 11.0071 | -0.057 (-0.52%) | 1,665,171 |
| 18 Jan 2019 | CNY | 11.1786 | 11.3571 | 11.0286 | 11.0643 | 11.0643 | -0.143 (-1.27%) | 2,421,967 |
| 17 Jan 2019 | CNY | 10.8786 | 11.7857 | 10.8786 | 11.2071 | 11.2071 | +0.2 (+1.82%) | 5,432,868 |
| 16 Jan 2019 | CNY | 10.65 | 11.1143 | 10.6143 | 11.0071 | 11.0071 | +0.364 (+3.42%) | 4,307,255 |
