| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 11.43 | 12.03 | 11.43 | 11.95 | 11.95 | +0.51 (+4.46%) | 4,706,896 |
| 18 Mar 2019 | CNY | 11.29 | 11.54 | 11.2 | 11.44 | 11.44 | +0.23 (+2.05%) | 3,201,750 |
| 15 Mar 2019 | CNY | 11.13 | 11.47 | 11.1 | 11.21 | 11.21 | +0.17 (+1.54%) | 3,537,053 |
| 14 Mar 2019 | CNY | 11.5 | 11.67 | 10.86 | 11.04 | 11.04 | -0.54 (-4.66%) | 4,558,242 |
| 13 Mar 2019 | CNY | 12.05 | 12.15 | 11.52 | 11.58 | 11.58 | -0.46 (-3.82%) | 5,106,513 |
| 12 Mar 2019 | CNY | 12.17 | 12.39 | 11.82 | 12.04 | 12.04 | -0.12 (-0.99%) | 7,267,300 |
| 11 Mar 2019 | CNY | 11.48 | 12.29 | 11.48 | 12.16 | 12.16 | +0.7 (+6.11%) | 7,411,737 |
| 8 Mar 2019 | CNY | 11.76 | 12.88 | 11.4 | 11.46 | 11.46 | -0.86 (-6.98%) | 11,594,294 |
| 7 Mar 2019 | CNY | 11.2 | 12.32 | 11.14 | 12.32 | 12.32 | +1.12 (+10.00%) | 11,590,358 |
| 6 Mar 2019 | CNY | 11.05 | 11.3 | 11 | 11.2 | 11.2 | +0.12 (+1.08%) | 6,060,153 |
| 5 Mar 2019 | CNY | 10.82 | 11.09 | 10.76 | 11.08 | 11.08 | +0.22 (+2.03%) | 4,260,387 |
| 4 Mar 2019 | CNY | 10.85 | 11.04 | 10.81 | 10.86 | 10.86 | +0.06 (+0.56%) | 5,093,316 |
| 1 Mar 2019 | CNY | 10.84 | 10.88 | 10.74 | 10.8 | 10.8 | 0.0 (0.0%) | 2,438,600 |
| 28 Feb 2019 | CNY | 10.86 | 10.95 | 10.73 | 10.8 | 10.8 | -0.03 (-0.28%) | 3,225,622 |
| 27 Feb 2019 | CNY | 10.7 | 10.97 | 10.7 | 10.83 | 10.83 | +0.02 (+0.19%) | 4,108,057 |
| 26 Feb 2019 | CNY | 10.9 | 11.17 | 10.62 | 10.81 | 10.81 | -0.14 (-1.28%) | 6,603,099 |
| 25 Feb 2019 | CNY | 10.7 | 11 | 10.57 | 10.95 | 10.95 | +0.33 (+3.11%) | 8,167,533 |
| 22 Feb 2019 | CNY | 10.5 | 10.75 | 10.25 | 10.62 | 10.62 | +0.09 (+0.85%) | 4,967,516 |
| 21 Feb 2019 | CNY | 10.48 | 10.77 | 10.37 | 10.53 | 10.53 | +0.08 (+0.77%) | 7,082,885 |
| 20 Feb 2019 | CNY | 10.54 | 10.6 | 10.27 | 10.45 | 10.45 | -0.09 (-0.85%) | 4,464,301 |
| 19 Feb 2019 | CNY | 10.66 | 10.82 | 10.46 | 10.54 | 10.54 | -0.26 (-2.41%) | 6,542,927 |
| 18 Feb 2019 | CNY | 10.19 | 10.99 | 10.05 | 10.8 | 10.8 | +0.63 (+6.19%) | 8,911,000 |
| 15 Feb 2019 | CNY | 9.89 | 10.36 | 9.84 | 10.17 | 10.17 | +0.28 (+2.83%) | 5,610,090 |
| 14 Feb 2019 | CNY | 9.61 | 10.06 | 9.58 | 9.89 | 9.89 | +0.28 (+2.91%) | 4,075,345 |
| 13 Feb 2019 | CNY | 9.45 | 9.66 | 9.43 | 9.61 | 9.61 | +0.17 (+1.80%) | 2,459,900 |
| 12 Feb 2019 | CNY | 9.35 | 9.54 | 9.32 | 9.44 | 9.44 | +0.1 (+1.07%) | 2,055,100 |
| 11 Feb 2019 | CNY | 9.15 | 9.37 | 9.12 | 9.34 | 9.34 | +0.13 (+1.41%) | 1,812,371 |
| 1 Feb 2019 | CNY | 9.12 | 9.23 | 9.06 | 9.21 | 9.21 | +0.13 (+1.43%) | 1,858,990 |
| 31 Jan 2019 | CNY | 9.17 | 9.28 | 8.96 | 9.08 | 9.08 | -0.02 (-0.22%) | 1,311,589 |
| 30 Jan 2019 | CNY | 9.16 | 9.33 | 9.08 | 9.1 | 9.1 | -0.15 (-1.62%) | 909,782 |
