| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 8.85 | 8.88 | 8.65 | 8.65 | 8.65 | -0.21 (-2.37%) | 15,556,679 |
| 7 Mar 2019 | CNY | 8.85 | 8.92 | 8.82 | 8.86 | 8.86 | -0.01 (-0.11%) | 11,796,415 |
| 6 Mar 2019 | CNY | 8.88 | 8.9 | 8.8 | 8.87 | 8.87 | -0.01 (-0.11%) | 10,808,045 |
| 5 Mar 2019 | CNY | 8.84 | 8.94 | 8.8 | 8.88 | 8.88 | +0.02 (+0.23%) | 10,166,479 |
| 4 Mar 2019 | CNY | 8.78 | 8.89 | 8.77 | 8.86 | 8.86 | +0.07 (+0.80%) | 10,045,404 |
| 1 Mar 2019 | CNY | 8.82 | 8.83 | 8.74 | 8.79 | 8.79 | +0.02 (+0.23%) | 5,456,075 |
| 28 Feb 2019 | CNY | 8.76 | 8.81 | 8.71 | 8.77 | 8.77 | +0.01 (+0.11%) | 5,427,432 |
| 27 Feb 2019 | CNY | 8.83 | 8.88 | 8.67 | 8.76 | 8.76 | -0.09 (-1.02%) | 10,134,242 |
| 26 Feb 2019 | CNY | 9.02 | 9.03 | 8.81 | 8.85 | 8.85 | -0.17 (-1.88%) | 14,642,483 |
| 25 Feb 2019 | CNY | 8.87 | 9.07 | 8.72 | 9.02 | 9.02 | +0.2 (+2.27%) | 18,118,838 |
| 22 Feb 2019 | CNY | 8.86 | 8.87 | 8.71 | 8.82 | 8.82 | -0.03 (-0.34%) | 8,425,262 |
| 21 Feb 2019 | CNY | 9 | 9 | 8.83 | 8.85 | 8.85 | -0.23 (-2.53%) | 9,190,161 |
| 20 Feb 2019 | CNY | 9.14 | 9.14 | 8.72 | 9.08 | 9.08 | -0.15 (-1.63%) | 13,583,959 |
| 19 Feb 2019 | CNY | 9.21 | 9.78 | 8.91 | 9.23 | 9.23 | +0.33 (+3.71%) | 33,097,699 |
| 18 Feb 2019 | CNY | 8.87 | 8.93 | 8.79 | 8.9 | 8.9 | +0.07 (+0.79%) | 8,845,365 |
| 15 Feb 2019 | CNY | 8.91 | 8.94 | 8.79 | 8.83 | 8.83 | -0.07 (-0.79%) | 4,687,145 |
| 14 Feb 2019 | CNY | 8.87 | 8.93 | 8.82 | 8.9 | 8.9 | +0.02 (+0.23%) | 4,164,049 |
| 13 Feb 2019 | CNY | 8.89 | 8.95 | 8.84 | 8.88 | 8.88 | -0.01 (-0.11%) | 4,581,877 |
| 12 Feb 2019 | CNY | 8.71 | 8.98 | 8.71 | 8.89 | 8.89 | +0.02 (+0.23%) | 3,905,629 |
| 11 Feb 2019 | CNY | 8.8 | 8.9 | 8.72 | 8.87 | 8.87 | +0.03 (+0.34%) | 4,031,126 |
| 1 Feb 2019 | CNY | 8.76 | 8.85 | 8.61 | 8.84 | 8.84 | +0.15 (+1.73%) | 5,014,708 |
| 31 Jan 2019 | CNY | 8.63 | 8.7 | 8.53 | 8.69 | 8.69 | +0.05 (+0.58%) | 3,462,383 |
| 30 Jan 2019 | CNY | 8.65 | 8.65 | 8.52 | 8.64 | 8.64 | -0.04 (-0.46%) | 2,685,256 |
| 29 Jan 2019 | CNY | 8.55 | 8.69 | 8.52 | 8.68 | 8.68 | +0.1 (+1.17%) | 5,196,678 |
| 28 Jan 2019 | CNY | 8.54 | 8.65 | 8.52 | 8.58 | 8.58 | +0.08 (+0.94%) | 4,312,220 |
| 25 Jan 2019 | CNY | 8.49 | 8.61 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 3,435,545 |
| 24 Jan 2019 | CNY | 8.47 | 8.54 | 8.4 | 8.5 | 8.5 | +0.05 (+0.59%) | 3,968,239 |
| 23 Jan 2019 | CNY | 8.24 | 8.45 | 8.21 | 8.45 | 8.45 | +0.18 (+2.18%) | 4,592,829 |
| 22 Jan 2019 | CNY | 8.13 | 8.33 | 8.11 | 8.27 | 8.27 | +0.14 (+1.72%) | 4,800,884 |
| 21 Jan 2019 | CNY | 8.3 | 8.31 | 8.1 | 8.13 | 8.13 | -0.17 (-2.05%) | 4,534,195 |
