| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 8.12 | 8.35 | 8.12 | 8.18 | 8.18 | -0.01 (-0.12%) | 19,028,287 |
| 27 Feb 2019 | CNY | 8.14 | 8.37 | 8.12 | 8.19 | 8.19 | -0.08 (-0.97%) | 22,893,261 |
| 26 Feb 2019 | CNY | 8.3 | 8.43 | 8.1 | 8.27 | 8.27 | -0.12 (-1.43%) | 45,417,305 |
| 25 Feb 2019 | CNY | 7.8 | 8.45 | 7.71 | 8.39 | 8.39 | +0.64 (+8.26%) | 51,769,195 |
| 22 Feb 2019 | CNY | 7.44 | 7.75 | 7.36 | 7.75 | 7.75 | +0.31 (+4.17%) | 31,210,860 |
| 21 Feb 2019 | CNY | 7.44 | 7.56 | 7.35 | 7.44 | 7.44 | -0.02 (-0.27%) | 23,157,082 |
| 20 Feb 2019 | CNY | 7.64 | 7.74 | 7.38 | 7.46 | 7.46 | +0.02 (+0.27%) | 23,325,356 |
| 19 Feb 2019 | CNY | 7.47 | 7.49 | 7.31 | 7.44 | 7.44 | +0.03 (+0.40%) | 20,226,326 |
| 18 Feb 2019 | CNY | 7.18 | 7.44 | 7.18 | 7.41 | 7.41 | +0.27 (+3.78%) | 20,798,229 |
| 15 Feb 2019 | CNY | 7.11 | 7.31 | 7.1 | 7.14 | 7.14 | +0.04 (+0.56%) | 17,030,912 |
| 14 Feb 2019 | CNY | 7.16 | 7.16 | 7.05 | 7.1 | 7.1 | -0.05 (-0.70%) | 10,649,088 |
| 13 Feb 2019 | CNY | 7.06 | 7.2 | 7.01 | 7.15 | 7.15 | +0.1 (+1.42%) | 13,474,201 |
| 12 Feb 2019 | CNY | 7.01 | 7.09 | 6.99 | 7.05 | 7.05 | +0.06 (+0.86%) | 9,288,085 |
| 11 Feb 2019 | CNY | 6.81 | 7 | 6.81 | 6.99 | 6.99 | +0.2 (+2.95%) | 9,281,806 |
| 1 Feb 2019 | CNY | 6.49 | 6.81 | 6.49 | 6.79 | 6.79 | +0.31 (+4.78%) | 12,760,346 |
| 31 Jan 2019 | CNY | 6.85 | 6.88 | 6.35 | 6.48 | 6.48 | -0.32 (-4.71%) | 18,642,264 |
| 30 Jan 2019 | CNY | 6.9 | 6.95 | 6.8 | 6.8 | 6.8 | -0.19 (-2.72%) | 9,788,589 |
| 29 Jan 2019 | CNY | 7.26 | 7.26 | 6.88 | 6.99 | 6.99 | -0.28 (-3.85%) | 12,897,582 |
| 28 Jan 2019 | CNY | 7.43 | 7.44 | 7.26 | 7.27 | 7.27 | -0.13 (-1.76%) | 9,991,849 |
| 25 Jan 2019 | CNY | 7.45 | 7.47 | 7.35 | 7.4 | 7.4 | -0.02 (-0.27%) | 6,909,930 |
| 24 Jan 2019 | CNY | 7.4 | 7.48 | 7.33 | 7.42 | 7.42 | +0.01 (+0.13%) | 7,524,863 |
| 23 Jan 2019 | CNY | 7.39 | 7.42 | 7.33 | 7.41 | 7.41 | -0.02 (-0.27%) | 6,387,879 |
| 22 Jan 2019 | CNY | 7.45 | 7.58 | 7.41 | 7.43 | 7.43 | -0.04 (-0.54%) | 12,685,797 |
| 21 Jan 2019 | CNY | 7.39 | 7.47 | 7.39 | 7.47 | 7.47 | +0.08 (+1.08%) | 8,253,911 |
| 18 Jan 2019 | CNY | 7.34 | 7.39 | 7.29 | 7.39 | 7.39 | +0.05 (+0.68%) | 7,280,566 |
| 17 Jan 2019 | CNY | 7.45 | 7.45 | 7.33 | 7.34 | 7.34 | -0.11 (-1.48%) | 7,219,656 |
| 16 Jan 2019 | CNY | 7.38 | 7.52 | 7.38 | 7.45 | 7.45 | +0.03 (+0.40%) | 9,472,489 |
| 15 Jan 2019 | CNY | 7.35 | 7.44 | 7.29 | 7.42 | 7.42 | +0.03 (+0.41%) | 10,549,701 |
| 14 Jan 2019 | CNY | 7.36 | 7.58 | 7.3 | 7.39 | 7.39 | -0.01 (-0.14%) | 13,310,406 |
| 11 Jan 2019 | CNY | 7.33 | 7.4 | 7.3 | 7.4 | 7.4 | +0.05 (+0.68%) | 8,402,674 |
