| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.6 | 7.18 | 6.6 | 6.69 | 6.69 | -0.11 (-1.62%) | 29,521,250 |
| 7 Mar 2019 | CNY | 6.38 | 6.88 | 6.38 | 6.8 | 6.8 | +0.4 (+6.25%) | 28,997,474 |
| 6 Mar 2019 | CNY | 6.24 | 6.49 | 6.22 | 6.4 | 6.4 | +0.17 (+2.73%) | 20,473,062 |
| 5 Mar 2019 | CNY | 6.15 | 6.23 | 6.13 | 6.23 | 6.23 | +0.05 (+0.81%) | 13,544,458 |
| 4 Mar 2019 | CNY | 6.13 | 6.24 | 6.11 | 6.18 | 6.18 | +0.07 (+1.15%) | 17,450,101 |
| 1 Mar 2019 | CNY | 6.12 | 6.14 | 6.02 | 6.11 | 6.11 | +0.04 (+0.66%) | 8,485,220 |
| 28 Feb 2019 | CNY | 6.06 | 6.17 | 6.04 | 6.07 | 6.07 | +0.03 (+0.50%) | 10,914,296 |
| 27 Feb 2019 | CNY | 6.07 | 6.2 | 6 | 6.04 | 6.04 | -0.03 (-0.49%) | 15,224,510 |
| 26 Feb 2019 | CNY | 6.01 | 6.22 | 5.9 | 6.07 | 6.07 | +0.03 (+0.50%) | 19,065,960 |
| 25 Feb 2019 | CNY | 5.8 | 6.06 | 5.79 | 6.04 | 6.04 | +0.27 (+4.68%) | 22,433,175 |
| 22 Feb 2019 | CNY | 5.68 | 5.78 | 5.63 | 5.77 | 5.77 | +0.1 (+1.76%) | 10,429,127 |
| 21 Feb 2019 | CNY | 5.75 | 5.77 | 5.63 | 5.67 | 5.67 | -0.07 (-1.22%) | 10,870,013 |
| 20 Feb 2019 | CNY | 5.77 | 5.78 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 8,553,527 |
| 19 Feb 2019 | CNY | 5.78 | 5.79 | 5.64 | 5.72 | 5.72 | -0.03 (-0.52%) | 9,843,032 |
| 18 Feb 2019 | CNY | 5.63 | 5.78 | 5.6 | 5.75 | 5.75 | +0.18 (+3.23%) | 9,793,827 |
| 15 Feb 2019 | CNY | 5.65 | 5.68 | 5.54 | 5.57 | 5.57 | -0.08 (-1.42%) | 8,794,853 |
| 14 Feb 2019 | CNY | 5.63 | 5.71 | 5.59 | 5.65 | 5.65 | -0.01 (-0.18%) | 7,833,465 |
| 13 Feb 2019 | CNY | 5.58 | 5.71 | 5.53 | 5.66 | 5.66 | +0.08 (+1.43%) | 10,370,052 |
| 12 Feb 2019 | CNY | 5.55 | 5.63 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 7,835,990 |
| 11 Feb 2019 | CNY | 5.44 | 5.59 | 5.43 | 5.56 | 5.56 | +0.13 (+2.39%) | 7,378,790 |
| 1 Feb 2019 | CNY | 5.29 | 5.47 | 5.29 | 5.43 | 5.43 | +0.14 (+2.65%) | 7,073,900 |
| 31 Jan 2019 | CNY | 5.36 | 5.37 | 5.26 | 5.29 | 5.29 | 0.0 (0.0%) | 5,271,313 |
| 30 Jan 2019 | CNY | 5.36 | 5.36 | 5.23 | 5.29 | 5.29 | -0.08 (-1.49%) | 4,911,216 |
| 29 Jan 2019 | CNY | 5.41 | 5.46 | 5.24 | 5.37 | 5.37 | -0.05 (-0.92%) | 5,988,813 |
| 28 Jan 2019 | CNY | 5.44 | 5.46 | 5.38 | 5.42 | 5.42 | +0.02 (+0.37%) | 4,605,661 |
| 25 Jan 2019 | CNY | 5.49 | 5.53 | 5.36 | 5.4 | 5.4 | -0.14 (-2.53%) | 8,085,615 |
| 24 Jan 2019 | CNY | 5.55 | 5.58 | 5.44 | 5.54 | 5.54 | -0.03 (-0.54%) | 9,437,556 |
| 23 Jan 2019 | CNY | 5.44 | 5.6 | 5.41 | 5.57 | 5.57 | +0.12 (+2.20%) | 11,230,312 |
| 22 Jan 2019 | CNY | 5.51 | 5.65 | 5.43 | 5.45 | 5.45 | -0.13 (-2.33%) | 12,617,927 |
| 21 Jan 2019 | CNY | 5.23 | 5.82 | 5.23 | 5.58 | 5.58 | +0.29 (+5.48%) | 16,559,048 |
