| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 10.11 | 10.86 | 10.11 | 10.16 | 10.16 | -0.14 (-1.36%) | 5,762,394 |
| 20 Feb 2019 | CNY | 10.39 | 10.49 | 10.22 | 10.3 | 10.3 | -0.1 (-0.96%) | 4,866,150 |
| 19 Feb 2019 | CNY | 10.11 | 10.4 | 10.04 | 10.4 | 10.4 | +0.2 (+1.96%) | 5,605,500 |
| 18 Feb 2019 | CNY | 9.93 | 10.42 | 9.85 | 10.2 | 10.2 | +0.27 (+2.72%) | 6,094,933 |
| 15 Feb 2019 | CNY | 9.82 | 9.93 | 9.71 | 9.93 | 9.93 | +0.1 (+1.02%) | 3,835,439 |
| 14 Feb 2019 | CNY | 10.04 | 10.04 | 9.75 | 9.83 | 9.83 | -0.19 (-1.90%) | 6,605,675 |
| 13 Feb 2019 | CNY | 9.58 | 10.34 | 9.43 | 10.02 | 10.02 | +0.62 (+6.60%) | 10,941,554 |
| 12 Feb 2019 | CNY | 9.36 | 9.46 | 9.26 | 9.4 | 9.4 | -0.03 (-0.32%) | 3,760,139 |
| 11 Feb 2019 | CNY | 9.18 | 9.45 | 9.13 | 9.43 | 9.43 | +0.25 (+2.72%) | 4,593,164 |
| 1 Feb 2019 | CNY | 9.05 | 9.18 | 9.05 | 9.18 | 9.18 | +0.17 (+1.89%) | 1,821,200 |
| 31 Jan 2019 | CNY | 9 | 9.17 | 8.95 | 9.01 | 9.01 | -0.04 (-0.44%) | 2,043,300 |
| 30 Jan 2019 | CNY | 9.13 | 9.19 | 8.98 | 9.05 | 9.05 | -0.11 (-1.20%) | 2,279,313 |
| 29 Jan 2019 | CNY | 8.8 | 9.23 | 8.78 | 9.16 | 9.16 | +0.26 (+2.92%) | 3,021,098 |
| 28 Jan 2019 | CNY | 8.9 | 9.05 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 1,580,050 |
| 25 Jan 2019 | CNY | 9 | 9.01 | 8.83 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,904,550 |
| 24 Jan 2019 | CNY | 8.5 | 8.98 | 8.5 | 8.95 | 8.95 | +0.1 (+1.13%) | 3,941,700 |
| 23 Jan 2019 | CNY | 8.81 | 8.9 | 8.79 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,222,200 |
| 22 Jan 2019 | CNY | 8.92 | 9.04 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 3,058,450 |
| 21 Jan 2019 | CNY | 8.85 | 9.07 | 8.85 | 8.9 | 8.9 | +0.01 (+0.11%) | 1,920,568 |
| 18 Jan 2019 | CNY | 8.83 | 8.95 | 8.75 | 8.89 | 8.89 | +0.03 (+0.34%) | 2,281,150 |
| 17 Jan 2019 | CNY | 9.08 | 9.09 | 8.84 | 8.86 | 8.86 | -0.24 (-2.64%) | 4,035,925 |
| 16 Jan 2019 | CNY | 9.25 | 9.36 | 9.03 | 9.1 | 9.1 | -0.2 (-2.15%) | 5,302,150 |
| 15 Jan 2019 | CNY | 9.22 | 9.37 | 9.16 | 9.3 | 9.3 | +0.04 (+0.43%) | 5,373,525 |
| 14 Jan 2019 | CNY | 9.25 | 9.43 | 9.06 | 9.26 | 9.26 | -0.09 (-0.96%) | 6,696,049 |
| 11 Jan 2019 | CNY | 8.88 | 9.46 | 8.8 | 9.35 | 9.35 | +0.55 (+6.25%) | 11,229,626 |
| 10 Jan 2019 | CNY | 8.79 | 8.86 | 8.67 | 8.8 | 8.8 | -0.04 (-0.45%) | 3,061,675 |
| 9 Jan 2019 | CNY | 8.87 | 9.04 | 8.7 | 8.84 | 8.84 | -0.08 (-0.90%) | 4,845,450 |
| 8 Jan 2019 | CNY | 9 | 9 | 8.8 | 8.92 | 8.92 | -0.26 (-2.83%) | 6,364,675 |
| 7 Jan 2019 | CNY | 8.73 | 9.25 | 8.73 | 9.18 | 9.18 | +0.18 (+2%) | 5,255,650 |
| 4 Jan 2019 | CNY | 8.73 | 9.05 | 8.61 | 9 | 9 | +0.12 (+1.35%) | 3,292,488 |
