| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 7.36 | 7.65 | 7.19 | 7.26 | 7.26 | -0.26 (-3.46%) | 46,166,607 |
| 7 Mar 2019 | CNY | 7.44 | 7.65 | 7.32 | 7.52 | 7.52 | +0.03 (+0.40%) | 44,326,590 |
| 6 Mar 2019 | CNY | 7.3 | 7.57 | 7.19 | 7.49 | 7.49 | +0.24 (+3.31%) | 64,176,941 |
| 5 Mar 2019 | CNY | 6.93 | 7.25 | 6.9 | 7.25 | 7.25 | +0.27 (+3.87%) | 44,193,730 |
| 4 Mar 2019 | CNY | 6.99 | 7.15 | 6.93 | 6.98 | 6.98 | +0.02 (+0.29%) | 43,499,161 |
| 1 Mar 2019 | CNY | 6.94 | 6.98 | 6.82 | 6.96 | 6.96 | +0.03 (+0.43%) | 20,374,011 |
| 28 Feb 2019 | CNY | 7 | 7.03 | 6.79 | 6.93 | 6.93 | -0.02 (-0.29%) | 20,477,865 |
| 27 Feb 2019 | CNY | 7.03 | 7.11 | 6.87 | 6.95 | 6.95 | -0.07 (-1.00%) | 29,940,794 |
| 26 Feb 2019 | CNY | 7.2 | 7.25 | 6.94 | 7.02 | 7.02 | -0.18 (-2.50%) | 45,865,580 |
| 25 Feb 2019 | CNY | 6.88 | 7.22 | 6.83 | 7.2 | 7.2 | +0.41 (+6.04%) | 61,667,562 |
| 22 Feb 2019 | CNY | 6.41 | 6.8 | 6.38 | 6.79 | 6.79 | +0.37 (+5.76%) | 43,196,848 |
| 21 Feb 2019 | CNY | 6.46 | 6.58 | 6.38 | 6.42 | 6.42 | -0.08 (-1.23%) | 29,034,320 |
| 20 Feb 2019 | CNY | 6.49 | 6.6 | 6.38 | 6.5 | 6.5 | 0.0 (0.0%) | 24,143,575 |
| 19 Feb 2019 | CNY | 6.58 | 6.62 | 6.4 | 6.5 | 6.5 | -0.08 (-1.22%) | 29,318,197 |
| 18 Feb 2019 | CNY | 6.36 | 6.58 | 6.32 | 6.58 | 6.58 | +0.24 (+3.79%) | 32,547,298 |
| 15 Feb 2019 | CNY | 6.41 | 6.46 | 6.3 | 6.34 | 6.34 | -0.13 (-2.01%) | 27,669,550 |
| 14 Feb 2019 | CNY | 6.3 | 6.53 | 6.22 | 6.47 | 6.47 | +0.17 (+2.70%) | 44,458,238 |
| 13 Feb 2019 | CNY | 6.11 | 6.39 | 6.11 | 6.3 | 6.3 | +0.2 (+3.28%) | 39,548,913 |
| 12 Feb 2019 | CNY | 6.12 | 6.17 | 6.05 | 6.1 | 6.1 | -0.02 (-0.33%) | 24,002,780 |
| 11 Feb 2019 | CNY | 6.02 | 6.12 | 5.94 | 6.12 | 6.12 | +0.14 (+2.34%) | 29,170,334 |
| 1 Feb 2019 | CNY | 5.69 | 6 | 5.69 | 5.98 | 5.98 | +0.32 (+5.65%) | 22,475,676 |
| 31 Jan 2019 | CNY | 5.79 | 5.79 | 5.61 | 5.66 | 5.66 | -0.04 (-0.70%) | 11,629,551 |
| 30 Jan 2019 | CNY | 5.67 | 5.82 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 8,981,462 |
| 29 Jan 2019 | CNY | 5.75 | 5.78 | 5.55 | 5.71 | 5.71 | -0.09 (-1.55%) | 15,431,661 |
| 28 Jan 2019 | CNY | 5.86 | 5.92 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 14,134,458 |
| 25 Jan 2019 | CNY | 5.9 | 5.91 | 5.8 | 5.85 | 5.85 | -0.03 (-0.51%) | 10,095,854 |
| 24 Jan 2019 | CNY | 5.82 | 5.91 | 5.79 | 5.88 | 5.88 | +0.07 (+1.20%) | 12,651,404 |
| 23 Jan 2019 | CNY | 5.77 | 5.85 | 5.76 | 5.81 | 5.81 | +0.02 (+0.35%) | 10,371,000 |
| 22 Jan 2019 | CNY | 5.9 | 5.9 | 5.73 | 5.79 | 5.79 | -0.12 (-2.03%) | 12,918,575 |
| 21 Jan 2019 | CNY | 5.92 | 5.97 | 5.85 | 5.91 | 5.91 | -0.01 (-0.17%) | 12,622,808 |
