| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 10.48 | 10.48 | 10.18 | 10.21 | 10.21 | -0.2 (-1.92%) | 1,457,600 |
| 20 Feb 2019 | CNY | 10.35 | 10.49 | 10.28 | 10.41 | 10.41 | +0.07 (+0.68%) | 1,111,400 |
| 19 Feb 2019 | CNY | 10.36 | 10.54 | 10.22 | 10.34 | 10.34 | -0.03 (-0.29%) | 1,339,200 |
| 18 Feb 2019 | CNY | 10.22 | 10.4 | 10.1 | 10.37 | 10.37 | +0.29 (+2.88%) | 1,273,800 |
| 15 Feb 2019 | CNY | 10.02 | 10.2 | 10.02 | 10.08 | 10.08 | +0.02 (+0.20%) | 755,200 |
| 14 Feb 2019 | CNY | 10.1 | 10.17 | 10.03 | 10.06 | 10.06 | -0.04 (-0.40%) | 778,000 |
| 13 Feb 2019 | CNY | 9.96 | 10.16 | 9.91 | 10.1 | 10.1 | +0.16 (+1.61%) | 1,233,800 |
| 12 Feb 2019 | CNY | 9.85 | 10.06 | 9.8 | 9.94 | 9.94 | +0.13 (+1.33%) | 917,141 |
| 11 Feb 2019 | CNY | 9.55 | 9.82 | 9.55 | 9.81 | 9.81 | +0.28 (+2.94%) | 658,300 |
| 1 Feb 2019 | CNY | 9.25 | 9.55 | 9.23 | 9.53 | 9.53 | +0.37 (+4.04%) | 756,800 |
| 31 Jan 2019 | CNY | 9.39 | 9.58 | 9.08 | 9.16 | 9.16 | -0.39 (-4.08%) | 1,174,600 |
| 30 Jan 2019 | CNY | 9.57 | 9.75 | 9.51 | 9.55 | 9.55 | -0.12 (-1.24%) | 751,900 |
| 29 Jan 2019 | CNY | 10.22 | 10.22 | 9.44 | 9.67 | 9.67 | -0.54 (-5.29%) | 1,227,000 |
| 28 Jan 2019 | CNY | 10.31 | 10.63 | 10.11 | 10.21 | 10.21 | -0.08 (-0.78%) | 954,500 |
| 25 Jan 2019 | CNY | 10.54 | 10.55 | 10.28 | 10.29 | 10.29 | -0.22 (-2.09%) | 891,900 |
| 24 Jan 2019 | CNY | 10.48 | 10.56 | 10.33 | 10.51 | 10.51 | +0.05 (+0.48%) | 730,300 |
| 23 Jan 2019 | CNY | 10.48 | 10.49 | 10.34 | 10.46 | 10.46 | +0.02 (+0.19%) | 602,600 |
| 22 Jan 2019 | CNY | 10.52 | 10.55 | 10.33 | 10.44 | 10.44 | -0.1 (-0.95%) | 699,243 |
| 21 Jan 2019 | CNY | 10.46 | 10.62 | 10.42 | 10.54 | 10.54 | +0.08 (+0.76%) | 684,600 |
| 18 Jan 2019 | CNY | 10.28 | 10.49 | 10.28 | 10.46 | 10.46 | +0.19 (+1.85%) | 774,000 |
| 17 Jan 2019 | CNY | 10.66 | 10.67 | 10.25 | 10.27 | 10.27 | -0.39 (-3.66%) | 1,291,814 |
| 16 Jan 2019 | CNY | 10.57 | 10.71 | 10.5 | 10.66 | 10.66 | +0.11 (+1.04%) | 1,235,315 |
| 15 Jan 2019 | CNY | 10.25 | 10.7 | 10.2 | 10.55 | 10.55 | +0.3 (+2.93%) | 1,429,600 |
| 14 Jan 2019 | CNY | 10.5 | 10.5 | 10.24 | 10.25 | 10.25 | -0.35 (-3.30%) | 1,314,552 |
| 11 Jan 2019 | CNY | 10.36 | 10.75 | 10.31 | 10.6 | 10.6 | +0.24 (+2.32%) | 1,605,522 |
| 10 Jan 2019 | CNY | 10.49 | 10.56 | 10.34 | 10.36 | 10.36 | -0.13 (-1.24%) | 814,317 |
| 9 Jan 2019 | CNY | 10.56 | 10.62 | 10.46 | 10.49 | 10.49 | -0.06 (-0.57%) | 1,126,000 |
| 8 Jan 2019 | CNY | 10.5 | 10.55 | 10.36 | 10.55 | 10.55 | +0.05 (+0.48%) | 831,470 |
| 7 Jan 2019 | CNY | 10.12 | 10.55 | 10.12 | 10.5 | 10.5 | +0.16 (+1.55%) | 1,027,270 |
| 4 Jan 2019 | CNY | 10.12 | 10.35 | 10 | 10.34 | 10.34 | +0.22 (+2.17%) | 1,092,800 |
