| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.36 | 6.43 | 6.1 | 6.15 | 6.15 | -0.3 (-4.65%) | 6,452,346 |
| 7 Mar 2019 | CNY | 6.38 | 6.5 | 6.34 | 6.45 | 6.45 | +0.08 (+1.26%) | 5,590,547 |
| 6 Mar 2019 | CNY | 6.28 | 6.38 | 6.21 | 6.37 | 6.37 | +0.11 (+1.76%) | 5,986,782 |
| 5 Mar 2019 | CNY | 6.13 | 6.27 | 6.12 | 6.26 | 6.26 | +0.11 (+1.79%) | 3,655,407 |
| 4 Mar 2019 | CNY | 6.18 | 6.26 | 6.13 | 6.15 | 6.15 | +0.04 (+0.65%) | 4,571,226 |
| 1 Mar 2019 | CNY | 6.12 | 6.19 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 3,614,935 |
| 28 Feb 2019 | CNY | 6.14 | 6.18 | 6.08 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,734,797 |
| 27 Feb 2019 | CNY | 6.15 | 6.22 | 6.1 | 6.14 | 6.14 | -0.01 (-0.16%) | 3,809,210 |
| 26 Feb 2019 | CNY | 6.08 | 6.25 | 6.05 | 6.15 | 6.15 | +0.05 (+0.82%) | 5,925,671 |
| 25 Feb 2019 | CNY | 5.88 | 6.11 | 5.87 | 6.1 | 6.1 | +0.24 (+4.10%) | 7,055,052 |
| 22 Feb 2019 | CNY | 5.75 | 5.87 | 5.73 | 5.86 | 5.86 | +0.08 (+1.38%) | 3,645,109 |
| 21 Feb 2019 | CNY | 5.75 | 5.85 | 5.73 | 5.78 | 5.78 | +0.03 (+0.52%) | 3,329,938 |
| 20 Feb 2019 | CNY | 5.76 | 5.8 | 5.72 | 5.75 | 5.75 | -0.01 (-0.17%) | 1,668,231 |
| 19 Feb 2019 | CNY | 5.8 | 5.85 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 2,508,411 |
| 18 Feb 2019 | CNY | 5.72 | 5.8 | 5.68 | 5.79 | 5.79 | +0.12 (+2.12%) | 2,877,387 |
| 15 Feb 2019 | CNY | 5.68 | 5.72 | 5.66 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,197,395 |
| 14 Feb 2019 | CNY | 5.69 | 5.73 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 2,432,486 |
| 13 Feb 2019 | CNY | 5.64 | 5.71 | 5.64 | 5.7 | 5.7 | +0.06 (+1.06%) | 3,137,352 |
| 12 Feb 2019 | CNY | 5.58 | 5.72 | 5.54 | 5.64 | 5.64 | +0.08 (+1.44%) | 3,481,827 |
| 11 Feb 2019 | CNY | 5.47 | 5.58 | 5.44 | 5.56 | 5.56 | +0.12 (+2.21%) | 3,013,121 |
| 1 Feb 2019 | CNY | 5.36 | 5.45 | 5.35 | 5.44 | 5.44 | +0.09 (+1.68%) | 1,343,035 |
| 31 Jan 2019 | CNY | 5.35 | 5.44 | 5.34 | 5.35 | 5.35 | 0.0 (0.0%) | 2,039,058 |
| 30 Jan 2019 | CNY | 5.36 | 5.42 | 5.31 | 5.35 | 5.35 | -0.01 (-0.19%) | 1,313,677 |
| 29 Jan 2019 | CNY | 5.42 | 5.45 | 5.28 | 5.36 | 5.36 | -0.05 (-0.92%) | 3,284,453 |
| 28 Jan 2019 | CNY | 5.49 | 5.54 | 5.39 | 5.41 | 5.41 | -0.05 (-0.92%) | 2,409,600 |
| 25 Jan 2019 | CNY | 5.56 | 5.58 | 5.44 | 5.46 | 5.46 | -0.07 (-1.27%) | 2,578,201 |
| 24 Jan 2019 | CNY | 5.5 | 5.57 | 5.47 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,050,412 |
| 23 Jan 2019 | CNY | 5.51 | 5.55 | 5.47 | 5.51 | 5.51 | 0.0 (0.0%) | 1,308,000 |
| 22 Jan 2019 | CNY | 5.58 | 5.62 | 5.48 | 5.51 | 5.51 | -0.07 (-1.25%) | 1,849,132 |
| 21 Jan 2019 | CNY | 5.53 | 5.59 | 5.52 | 5.58 | 5.58 | +0.05 (+0.90%) | 2,031,594 |
