| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.69 | 6.88 | 6.43 | 6.47 | 6.47 | -0.47 (-6.77%) | 14,640,199 |
| 7 Mar 2019 | CNY | 6.63 | 7.17 | 6.57 | 6.94 | 6.94 | +0.25 (+3.74%) | 22,413,636 |
| 6 Mar 2019 | CNY | 6.57 | 6.77 | 6.52 | 6.69 | 6.69 | +0.14 (+2.14%) | 14,221,931 |
| 5 Mar 2019 | CNY | 6.35 | 6.55 | 6.3 | 6.55 | 6.55 | +0.18 (+2.83%) | 10,777,137 |
| 4 Mar 2019 | CNY | 6.39 | 6.54 | 6.34 | 6.37 | 6.37 | +0.03 (+0.47%) | 13,992,894 |
| 1 Mar 2019 | CNY | 6.35 | 6.39 | 6.15 | 6.34 | 6.34 | -0.01 (-0.16%) | 7,407,684 |
| 28 Feb 2019 | CNY | 6.39 | 6.44 | 6.29 | 6.35 | 6.35 | -0.05 (-0.78%) | 6,982,609 |
| 27 Feb 2019 | CNY | 6.45 | 6.55 | 6.29 | 6.4 | 6.4 | -0.05 (-0.78%) | 13,708,176 |
| 26 Feb 2019 | CNY | 6.4 | 6.77 | 6.29 | 6.45 | 6.45 | +0.08 (+1.26%) | 22,567,045 |
| 25 Feb 2019 | CNY | 6.04 | 6.42 | 5.98 | 6.37 | 6.37 | +0.37 (+6.17%) | 17,251,978 |
| 22 Feb 2019 | CNY | 5.95 | 6.01 | 5.83 | 6 | 6 | +0.03 (+0.50%) | 7,623,145 |
| 21 Feb 2019 | CNY | 5.84 | 6.12 | 5.82 | 5.97 | 5.97 | +0.09 (+1.53%) | 10,473,540 |
| 20 Feb 2019 | CNY | 5.8 | 5.98 | 5.79 | 5.88 | 5.88 | +0.1 (+1.73%) | 6,767,670 |
| 19 Feb 2019 | CNY | 5.82 | 5.86 | 5.7 | 5.78 | 5.78 | -0.02 (-0.34%) | 5,030,560 |
| 18 Feb 2019 | CNY | 5.64 | 5.8 | 5.64 | 5.8 | 5.8 | +0.15 (+2.65%) | 5,152,605 |
| 15 Feb 2019 | CNY | 5.6 | 5.75 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 3,611,884 |
| 14 Feb 2019 | CNY | 5.65 | 5.69 | 5.61 | 5.65 | 5.65 | +0.02 (+0.36%) | 3,482,583 |
| 13 Feb 2019 | CNY | 5.55 | 5.67 | 5.52 | 5.63 | 5.63 | +0.1 (+1.81%) | 4,175,281 |
| 12 Feb 2019 | CNY | 5.47 | 5.55 | 5.46 | 5.53 | 5.53 | +0.05 (+0.91%) | 2,782,842 |
| 11 Feb 2019 | CNY | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | +0.16 (+3.01%) | 2,125,207 |
| 1 Feb 2019 | CNY | 5.19 | 5.34 | 5.19 | 5.32 | 5.32 | +0.17 (+3.30%) | 2,067,640 |
| 31 Jan 2019 | CNY | 5.35 | 5.35 | 5.13 | 5.15 | 5.15 | -0.17 (-3.20%) | 3,264,400 |
| 30 Jan 2019 | CNY | 5.37 | 5.4 | 5.27 | 5.32 | 5.32 | -0.05 (-0.93%) | 1,863,240 |
| 29 Jan 2019 | CNY | 5.5 | 5.5 | 5.28 | 5.37 | 5.37 | -0.13 (-2.36%) | 3,087,694 |
| 28 Jan 2019 | CNY | 5.61 | 5.63 | 5.45 | 5.5 | 5.5 | -0.07 (-1.26%) | 2,477,260 |
| 25 Jan 2019 | CNY | 5.68 | 5.68 | 5.56 | 5.57 | 5.57 | -0.11 (-1.94%) | 2,597,495 |
| 24 Jan 2019 | CNY | 5.68 | 5.68 | 5.61 | 5.68 | 5.68 | +0.01 (+0.18%) | 1,795,220 |
| 23 Jan 2019 | CNY | 5.66 | 5.68 | 5.57 | 5.67 | 5.67 | +0.03 (+0.53%) | 2,041,620 |
| 22 Jan 2019 | CNY | 5.73 | 5.76 | 5.6 | 5.64 | 5.64 | -0.11 (-1.91%) | 2,732,223 |
| 21 Jan 2019 | CNY | 5.72 | 5.78 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 3,517,000 |
