| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 10.5692 | 10.7697 | 10.235 | 10.2935 | 10.2935 | -0.15 (-1.44%) | 28,007,838 |
| 27 Feb 2019 | CNY | 10.1431 | 10.9368 | 10.1097 | 10.4439 | 10.4439 | +0.15 (+1.46%) | 47,426,755 |
| 26 Feb 2019 | CNY | 10.611 | 10.6277 | 10.235 | 10.2935 | 10.2935 | -0.343 (-3.22%) | 44,270,192 |
| 25 Feb 2019 | CNY | 10.118 | 10.753 | 10.118 | 10.6361 | 10.6361 | +0.627 (+6.26%) | 49,416,668 |
| 22 Feb 2019 | CNY | 9.6084 | 10.0261 | 9.5081 | 10.0094 | 10.0094 | +0.301 (+3.10%) | 43,590,360 |
| 21 Feb 2019 | CNY | 9.5666 | 10.1598 | 9.5666 | 9.7086 | 9.7086 | +0.267 (+2.83%) | 59,280,853 |
| 20 Feb 2019 | CNY | 9.3744 | 9.859 | 9.2658 | 9.4413 | 9.4413 | -0.134 (-1.40%) | 40,273,115 |
| 19 Feb 2019 | CNY | 9.1656 | 9.6334 | 8.94 | 9.575 | 9.575 | +0.434 (+4.75%) | 37,268,935 |
| 18 Feb 2019 | CNY | 8.9066 | 9.1489 | 8.8648 | 9.1405 | 9.1405 | +0.301 (+3.40%) | 27,097,100 |
| 15 Feb 2019 | CNY | 8.8982 | 9.0987 | 8.8314 | 8.8397 | 8.8397 | -0.059 (-0.66%) | 22,213,782 |
| 14 Feb 2019 | CNY | 8.9233 | 8.9567 | 8.8146 | 8.8982 | 8.8982 | -0.092 (-1.02%) | 19,186,832 |
| 13 Feb 2019 | CNY | 8.7144 | 9.0402 | 8.6643 | 8.9901 | 8.9901 | +0.242 (+2.77%) | 27,170,656 |
| 12 Feb 2019 | CNY | 8.6559 | 8.7562 | 8.564 | 8.7478 | 8.7478 | +0.092 (+1.06%) | 18,581,439 |
| 11 Feb 2019 | CNY | 8.3969 | 8.6559 | 8.3969 | 8.6559 | 8.6559 | +0.267 (+3.19%) | 16,344,803 |
| 1 Feb 2019 | CNY | 8.2799 | 8.3885 | 8.2549 | 8.3885 | 8.3885 | +0.15 (+1.83%) | 10,057,715 |
| 31 Jan 2019 | CNY | 8.4136 | 8.4804 | 8.1629 | 8.2381 | 8.2381 | -0.201 (-2.38%) | 13,060,036 |
| 30 Jan 2019 | CNY | 8.2966 | 8.6058 | 8.2716 | 8.4387 | 8.4387 | +0.125 (+1.51%) | 15,283,986 |
| 29 Jan 2019 | CNY | 8.5473 | 8.5473 | 8.1629 | 8.3133 | 8.3133 | -0.234 (-2.74%) | 12,562,695 |
| 28 Jan 2019 | CNY | 8.5473 | 8.6392 | 8.4888 | 8.5473 | 8.5473 | +0.067 (+0.79%) | 10,119,201 |
| 25 Jan 2019 | CNY | 8.6392 | 8.6893 | 8.4804 | 8.4804 | 8.4804 | -0.209 (-2.40%) | 12,476,041 |
| 24 Jan 2019 | CNY | 8.564 | 8.7729 | 8.5139 | 8.6893 | 8.6893 | +0.142 (+1.66%) | 16,735,902 |
| 23 Jan 2019 | CNY | 8.5807 | 8.5891 | 8.4804 | 8.5473 | 8.5473 | -0.059 (-0.68%) | 10,372,514 |
| 22 Jan 2019 | CNY | 8.6392 | 8.7227 | 8.5473 | 8.6058 | 8.6058 | -0.067 (-0.77%) | 11,108,969 |
| 21 Jan 2019 | CNY | 8.6225 | 8.7144 | 8.564 | 8.6726 | 8.6726 | +0.092 (+1.07%) | 12,854,510 |
| 18 Jan 2019 | CNY | 8.6475 | 8.706 | 8.4804 | 8.5807 | 8.5807 | -0.05 (-0.58%) | 16,157,588 |
| 17 Jan 2019 | CNY | 8.6977 | 8.7729 | 8.5723 | 8.6308 | 8.6308 | -0.067 (-0.77%) | 17,193,565 |
| 16 Jan 2019 | CNY | 9.1071 | 9.1071 | 8.6977 | 8.6977 | 8.6977 | -0.434 (-4.76%) | 29,064,362 |
| 15 Jan 2019 | CNY | 8.9901 | 9.1321 | 8.8982 | 9.1321 | 9.1321 | +0.125 (+1.39%) | 27,214,282 |
| 14 Jan 2019 | CNY | 9.0235 | 9.0569 | 8.8982 | 9.0068 | 9.0068 | -0.017 (-0.19%) | 20,883,384 |
| 11 Jan 2019 | CNY | 8.9985 | 9.1656 | 8.8731 | 9.0235 | 9.0235 | +0.017 (+0.19%) | 35,158,904 |
