| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 9.14 | 9.25 | 8.83 | 9 | 9 | -0.12 (-1.32%) | 13,847,710 |
| 26 Feb 2019 | CNY | 8.83 | 9.59 | 8.58 | 9.12 | 9.12 | +0.4 (+4.59%) | 24,389,881 |
| 25 Feb 2019 | CNY | 8.4 | 8.77 | 8.4 | 8.72 | 8.72 | +0.35 (+4.18%) | 10,184,908 |
| 22 Feb 2019 | CNY | 8.27 | 8.37 | 8.14 | 8.37 | 8.37 | +0.08 (+0.97%) | 5,845,202 |
| 21 Feb 2019 | CNY | 8.37 | 8.46 | 8.2 | 8.29 | 8.29 | -0.01 (-0.12%) | 6,708,361 |
| 20 Feb 2019 | CNY | 8.2 | 8.38 | 8.2 | 8.3 | 8.3 | +0.1 (+1.22%) | 4,426,928 |
| 19 Feb 2019 | CNY | 8.28 | 8.43 | 8.09 | 8.2 | 8.2 | -0.06 (-0.73%) | 5,538,699 |
| 18 Feb 2019 | CNY | 8.03 | 8.3 | 8.03 | 8.26 | 8.26 | +0.27 (+3.38%) | 4,492,712 |
| 15 Feb 2019 | CNY | 8.05 | 8.1 | 7.97 | 7.99 | 7.99 | -0.05 (-0.62%) | 3,256,403 |
| 14 Feb 2019 | CNY | 8 | 8.08 | 7.93 | 8.04 | 8.04 | +0.01 (+0.12%) | 3,221,411 |
| 13 Feb 2019 | CNY | 7.88 | 8.08 | 7.85 | 8.03 | 8.03 | +0.15 (+1.90%) | 3,793,356 |
| 12 Feb 2019 | CNY | 7.83 | 7.93 | 7.8 | 7.88 | 7.88 | +0.07 (+0.90%) | 2,503,807 |
| 11 Feb 2019 | CNY | 7.66 | 7.82 | 7.66 | 7.81 | 7.81 | +0.16 (+2.09%) | 2,009,977 |
| 1 Feb 2019 | CNY | 7.37 | 7.67 | 7.37 | 7.65 | 7.65 | +0.26 (+3.52%) | 2,160,589 |
| 31 Jan 2019 | CNY | 7.47 | 7.61 | 7.38 | 7.39 | 7.39 | -0.16 (-2.12%) | 2,518,350 |
| 30 Jan 2019 | CNY | 7.5 | 7.69 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 1,339,525 |
| 29 Jan 2019 | CNY | 7.71 | 7.72 | 7.3 | 7.55 | 7.55 | -0.11 (-1.44%) | 2,104,175 |
| 28 Jan 2019 | CNY | 7.8 | 7.82 | 7.63 | 7.66 | 7.66 | -0.09 (-1.16%) | 1,911,000 |
| 25 Jan 2019 | CNY | 7.82 | 7.86 | 7.73 | 7.75 | 7.75 | -0.06 (-0.77%) | 1,750,900 |
| 24 Jan 2019 | CNY | 7.78 | 7.84 | 7.72 | 7.81 | 7.81 | -0.01 (-0.13%) | 1,690,849 |
| 23 Jan 2019 | CNY | 7.76 | 7.85 | 7.7 | 7.82 | 7.82 | +0.06 (+0.77%) | 1,568,824 |
| 22 Jan 2019 | CNY | 7.95 | 7.96 | 7.72 | 7.76 | 7.76 | -0.19 (-2.39%) | 2,883,708 |
| 21 Jan 2019 | CNY | 7.92 | 8 | 7.9 | 7.95 | 7.95 | +0.03 (+0.38%) | 2,171,368 |
| 18 Jan 2019 | CNY | 7.92 | 7.97 | 7.83 | 7.92 | 7.92 | +0.05 (+0.64%) | 1,917,577 |
| 17 Jan 2019 | CNY | 7.98 | 8.01 | 7.87 | 7.87 | 7.87 | -0.06 (-0.76%) | 2,127,725 |
| 16 Jan 2019 | CNY | 7.97 | 8.05 | 7.9 | 7.93 | 7.93 | -0.04 (-0.50%) | 2,520,269 |
| 15 Jan 2019 | CNY | 7.85 | 7.98 | 7.84 | 7.97 | 7.97 | +0.1 (+1.27%) | 2,083,231 |
| 14 Jan 2019 | CNY | 7.96 | 8.03 | 7.83 | 7.87 | 7.87 | -0.12 (-1.50%) | 2,407,293 |
| 11 Jan 2019 | CNY | 7.92 | 7.99 | 7.9 | 7.99 | 7.99 | +0.05 (+0.63%) | 1,815,293 |
| 10 Jan 2019 | CNY | 7.97 | 8.02 | 7.89 | 7.94 | 7.94 | 0.0 (0.0%) | 2,204,776 |
