| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.97 | 6.24 | 5.97 | 6.1 | 6.1 | +0.14 (+2.35%) | 37,459,950 |
| 27 Feb 2019 | CNY | 5.9 | 6.07 | 5.9 | 5.96 | 5.96 | +0.04 (+0.68%) | 28,164,903 |
| 26 Feb 2019 | CNY | 5.98 | 6.05 | 5.86 | 5.92 | 5.92 | -0.05 (-0.84%) | 34,280,676 |
| 25 Feb 2019 | CNY | 5.78 | 5.99 | 5.75 | 5.97 | 5.97 | +0.25 (+4.37%) | 37,855,631 |
| 22 Feb 2019 | CNY | 5.65 | 5.73 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 15,032,088 |
| 21 Feb 2019 | CNY | 5.7 | 5.74 | 5.62 | 5.65 | 5.65 | -0.06 (-1.05%) | 17,280,664 |
| 20 Feb 2019 | CNY | 5.84 | 5.84 | 5.66 | 5.71 | 5.71 | -0.13 (-2.23%) | 22,930,181 |
| 19 Feb 2019 | CNY | 6.05 | 6.12 | 5.75 | 5.84 | 5.84 | +0.05 (+0.86%) | 49,891,189 |
| 18 Feb 2019 | CNY | 5.65 | 5.8 | 5.63 | 5.79 | 5.79 | +0.22 (+3.95%) | 20,849,855 |
| 15 Feb 2019 | CNY | 5.64 | 5.66 | 5.53 | 5.57 | 5.57 | -0.07 (-1.24%) | 13,958,944 |
| 14 Feb 2019 | CNY | 5.59 | 5.71 | 5.55 | 5.64 | 5.64 | +0.06 (+1.08%) | 16,867,156 |
| 13 Feb 2019 | CNY | 5.51 | 5.62 | 5.46 | 5.58 | 5.58 | +0.06 (+1.09%) | 18,757,962 |
| 12 Feb 2019 | CNY | 5.4 | 5.55 | 5.36 | 5.52 | 5.52 | +0.12 (+2.22%) | 15,100,295 |
| 11 Feb 2019 | CNY | 5.27 | 5.4 | 5.25 | 5.4 | 5.4 | +0.12 (+2.27%) | 11,499,893 |
| 1 Feb 2019 | CNY | 5.18 | 5.29 | 5.17 | 5.28 | 5.28 | +0.14 (+2.72%) | 7,725,254 |
| 31 Jan 2019 | CNY | 5.18 | 5.24 | 5.11 | 5.14 | 5.14 | -0.05 (-0.96%) | 7,282,958 |
| 30 Jan 2019 | CNY | 5.12 | 5.26 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 6,738,000 |
| 29 Jan 2019 | CNY | 5.21 | 5.24 | 5.1 | 5.16 | 5.16 | -0.05 (-0.96%) | 7,076,075 |
| 28 Jan 2019 | CNY | 5.29 | 5.32 | 5.2 | 5.21 | 5.21 | -0.06 (-1.14%) | 8,122,547 |
| 25 Jan 2019 | CNY | 5.29 | 5.34 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 7,782,046 |
| 24 Jan 2019 | CNY | 5.25 | 5.33 | 5.2 | 5.27 | 5.27 | +0.02 (+0.38%) | 7,542,062 |
| 23 Jan 2019 | CNY | 5.25 | 5.32 | 5.23 | 5.25 | 5.25 | -0.03 (-0.57%) | 4,893,215 |
| 22 Jan 2019 | CNY | 5.36 | 5.38 | 5.25 | 5.28 | 5.28 | -0.07 (-1.31%) | 6,507,889 |
| 21 Jan 2019 | CNY | 5.38 | 5.43 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 11,975,143 |
| 18 Jan 2019 | CNY | 5.27 | 5.44 | 5.24 | 5.37 | 5.37 | +0.11 (+2.09%) | 10,247,086 |
| 17 Jan 2019 | CNY | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | -0.13 (-2.41%) | 9,482,981 |
| 16 Jan 2019 | CNY | 5.37 | 5.41 | 5.31 | 5.39 | 5.39 | +0.02 (+0.37%) | 9,853,532 |
| 15 Jan 2019 | CNY | 5.28 | 5.37 | 5.23 | 5.37 | 5.37 | +0.08 (+1.51%) | 8,203,703 |
| 14 Jan 2019 | CNY | 5.37 | 5.37 | 5.28 | 5.29 | 5.29 | -0.09 (-1.67%) | 6,321,346 |
| 11 Jan 2019 | CNY | 5.32 | 5.39 | 5.3 | 5.38 | 5.38 | +0.09 (+1.70%) | 7,230,716 |
