| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.48 | 7.63 | 7.48 | 7.56 | 7.56 | +0.01 (+0.13%) | 1,450,637 |
| 27 Feb 2019 | CNY | 7.62 | 7.65 | 7.47 | 7.55 | 7.55 | -0.07 (-0.92%) | 2,673,402 |
| 26 Feb 2019 | CNY | 7.72 | 7.72 | 7.5 | 7.62 | 7.62 | +0.01 (+0.13%) | 3,252,339 |
| 25 Feb 2019 | CNY | 7.32 | 7.65 | 7.32 | 7.61 | 7.61 | +0.29 (+3.96%) | 4,038,744 |
| 22 Feb 2019 | CNY | 7.24 | 7.33 | 7.21 | 7.32 | 7.32 | +0.08 (+1.10%) | 1,295,837 |
| 21 Feb 2019 | CNY | 7.21 | 7.34 | 7.21 | 7.24 | 7.24 | -0.03 (-0.41%) | 1,484,896 |
| 20 Feb 2019 | CNY | 7.25 | 7.34 | 7.19 | 7.27 | 7.27 | -0.02 (-0.27%) | 1,188,200 |
| 19 Feb 2019 | CNY | 7.36 | 7.36 | 7.18 | 7.29 | 7.29 | +0.01 (+0.14%) | 1,521,854 |
| 18 Feb 2019 | CNY | 7.19 | 7.3 | 7.12 | 7.28 | 7.28 | +0.14 (+1.96%) | 1,863,700 |
| 15 Feb 2019 | CNY | 7.35 | 7.35 | 7.07 | 7.14 | 7.14 | -0.13 (-1.79%) | 2,316,800 |
| 14 Feb 2019 | CNY | 7.02 | 7.67 | 7.02 | 7.27 | 7.27 | +0.27 (+3.86%) | 3,031,804 |
| 13 Feb 2019 | CNY | 6.87 | 7.03 | 6.83 | 7 | 7 | +0.11 (+1.60%) | 1,402,973 |
| 12 Feb 2019 | CNY | 6.79 | 6.91 | 6.74 | 6.89 | 6.89 | +0.1 (+1.47%) | 927,655 |
| 11 Feb 2019 | CNY | 6.54 | 6.79 | 6.54 | 6.79 | 6.79 | +0.24 (+3.66%) | 980,800 |
| 1 Feb 2019 | CNY | 6.59 | 6.59 | 6.38 | 6.55 | 6.55 | +0.14 (+2.18%) | 859,500 |
| 31 Jan 2019 | CNY | 6.7 | 6.7 | 6.24 | 6.41 | 6.41 | -0.18 (-2.73%) | 795,100 |
| 30 Jan 2019 | CNY | 6.55 | 6.66 | 6.55 | 6.59 | 6.59 | -0.03 (-0.45%) | 493,200 |
| 29 Jan 2019 | CNY | 6.84 | 6.84 | 6.5 | 6.62 | 6.62 | -0.08 (-1.19%) | 822,400 |
| 28 Jan 2019 | CNY | 6.81 | 6.86 | 6.67 | 6.7 | 6.7 | -0.11 (-1.62%) | 668,551 |
| 25 Jan 2019 | CNY | 6.84 | 6.87 | 6.8 | 6.81 | 6.81 | -0.03 (-0.44%) | 589,720 |
| 24 Jan 2019 | CNY | 6.81 | 6.84 | 6.76 | 6.84 | 6.84 | +0.03 (+0.44%) | 576,302 |
| 23 Jan 2019 | CNY | 6.86 | 6.89 | 6.8 | 6.81 | 6.81 | -0.09 (-1.30%) | 734,002 |
| 22 Jan 2019 | CNY | 6.93 | 6.93 | 6.86 | 6.9 | 6.9 | +0.05 (+0.73%) | 704,202 |
| 21 Jan 2019 | CNY | 6.86 | 6.9 | 6.77 | 6.85 | 6.85 | -0.01 (-0.15%) | 728,382 |
| 18 Jan 2019 | CNY | 6.97 | 6.97 | 6.76 | 6.86 | 6.86 | +0.11 (+1.63%) | 693,000 |
| 17 Jan 2019 | CNY | 6.82 | 6.93 | 6.71 | 6.75 | 6.75 | -0.11 (-1.60%) | 822,100 |
| 16 Jan 2019 | CNY | 6.85 | 6.89 | 6.82 | 6.86 | 6.86 | +0.01 (+0.15%) | 525,400 |
| 15 Jan 2019 | CNY | 6.82 | 6.89 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 823,012 |
| 14 Jan 2019 | CNY | 6.89 | 6.99 | 6.81 | 6.83 | 6.83 | -0.08 (-1.16%) | 739,900 |
| 11 Jan 2019 | CNY | 6.84 | 6.94 | 6.8 | 6.91 | 6.91 | +0.07 (+1.02%) | 831,802 |
