| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2019 | CNY | 11.02 | 11.08 | 10.92 | 11.07 | 11.07 | +0.06 (+0.54%) | 2,807,600 |
| 19 Feb 2019 | CNY | 11.07 | 11.14 | 10.9 | 11.01 | 11.01 | -0.09 (-0.81%) | 3,804,649 |
| 18 Feb 2019 | CNY | 10.87 | 11.16 | 10.87 | 11.1 | 11.1 | +0.25 (+2.30%) | 4,130,658 |
| 15 Feb 2019 | CNY | 10.95 | 10.95 | 10.81 | 10.85 | 10.85 | -0.1 (-0.91%) | 2,526,849 |
| 14 Feb 2019 | CNY | 10.89 | 11.09 | 10.87 | 10.95 | 10.95 | 0.0 (0.0%) | 3,083,700 |
| 13 Feb 2019 | CNY | 10.8 | 10.95 | 10.79 | 10.95 | 10.95 | +0.14 (+1.30%) | 3,073,336 |
| 12 Feb 2019 | CNY | 10.8 | 10.85 | 10.74 | 10.81 | 10.81 | -0.02 (-0.18%) | 2,219,900 |
| 11 Feb 2019 | CNY | 10.63 | 10.83 | 10.61 | 10.83 | 10.83 | +0.2 (+1.88%) | 2,227,800 |
| 1 Feb 2019 | CNY | 10.41 | 10.63 | 10.41 | 10.63 | 10.63 | +0.22 (+2.11%) | 1,574,627 |
| 31 Jan 2019 | CNY | 10.51 | 10.56 | 10.35 | 10.41 | 10.41 | -0.1 (-0.95%) | 1,719,500 |
| 30 Jan 2019 | CNY | 10.55 | 10.61 | 10.45 | 10.51 | 10.51 | -0.04 (-0.38%) | 1,116,127 |
| 29 Jan 2019 | CNY | 10.7 | 10.72 | 10.44 | 10.55 | 10.55 | -0.15 (-1.40%) | 1,477,200 |
| 28 Jan 2019 | CNY | 10.79 | 10.87 | 10.67 | 10.7 | 10.7 | -0.04 (-0.37%) | 1,442,383 |
| 25 Jan 2019 | CNY | 10.72 | 10.8 | 10.72 | 10.74 | 10.74 | +0.06 (+0.56%) | 1,837,327 |
| 24 Jan 2019 | CNY | 10.6 | 10.72 | 10.6 | 10.68 | 10.68 | +0.02 (+0.19%) | 1,170,500 |
| 23 Jan 2019 | CNY | 10.65 | 10.75 | 10.59 | 10.66 | 10.66 | -0.04 (-0.37%) | 1,683,800 |
| 22 Jan 2019 | CNY | 10.76 | 10.85 | 10.67 | 10.7 | 10.7 | -0.1 (-0.93%) | 1,193,800 |
| 21 Jan 2019 | CNY | 10.8 | 10.88 | 10.76 | 10.8 | 10.8 | -0.01 (-0.09%) | 1,448,600 |
| 18 Jan 2019 | CNY | 10.8 | 10.85 | 10.71 | 10.81 | 10.81 | +0.05 (+0.46%) | 1,539,800 |
| 17 Jan 2019 | CNY | 10.9 | 10.95 | 10.76 | 10.76 | 10.76 | -0.15 (-1.37%) | 2,199,844 |
| 16 Jan 2019 | CNY | 10.98 | 11.04 | 10.91 | 10.91 | 10.91 | -0.14 (-1.27%) | 1,592,400 |
| 15 Jan 2019 | CNY | 11 | 11.09 | 10.88 | 11.05 | 11.05 | +0.05 (+0.45%) | 2,494,700 |
| 14 Jan 2019 | CNY | 10.97 | 11.07 | 10.94 | 11 | 11 | +0.04 (+0.36%) | 2,015,400 |
| 11 Jan 2019 | CNY | 10.97 | 11 | 10.87 | 10.96 | 10.96 | +0.03 (+0.27%) | 1,641,500 |
| 10 Jan 2019 | CNY | 11.09 | 11.11 | 10.92 | 10.93 | 10.93 | -0.15 (-1.35%) | 2,646,349 |
| 9 Jan 2019 | CNY | 11.3 | 11.34 | 11.03 | 11.08 | 11.08 | -0.1 (-0.89%) | 4,652,696 |
| 8 Jan 2019 | CNY | 10.85 | 11.48 | 10.71 | 11.18 | 11.18 | +0.33 (+3.04%) | 6,910,231 |
| 7 Jan 2019 | CNY | 10.46 | 10.9 | 10.46 | 10.85 | 10.85 | +0.11 (+1.02%) | 2,789,080 |
| 4 Jan 2019 | CNY | 10.46 | 10.74 | 10.36 | 10.74 | 10.74 | +0.17 (+1.61%) | 2,174,896 |
| 3 Jan 2019 | CNY | 10.52 | 10.69 | 10.51 | 10.57 | 10.57 | +0.01 (+0.09%) | 1,337,086 |
