| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 8.38 | 8.46 | 8.01 | 8.01 | 8.01 | -0.49 (-5.76%) | 23,067,056 |
| 7 Mar 2019 | CNY | 8.34 | 8.54 | 8.2 | 8.5 | 8.5 | +0.17 (+2.04%) | 34,093,088 |
| 6 Mar 2019 | CNY | 8.15 | 8.49 | 8.09 | 8.33 | 8.33 | +0.2 (+2.46%) | 33,946,054 |
| 5 Mar 2019 | CNY | 8 | 8.23 | 7.95 | 8.13 | 8.13 | +0.13 (+1.63%) | 22,925,279 |
| 4 Mar 2019 | CNY | 8.05 | 8.24 | 8 | 8 | 8 | -0.03 (-0.37%) | 30,478,481 |
| 1 Mar 2019 | CNY | 8.02 | 8.06 | 7.87 | 8.03 | 8.03 | +0.01 (+0.12%) | 12,086,824 |
| 28 Feb 2019 | CNY | 8.24 | 8.24 | 7.94 | 8.02 | 8.02 | -0.13 (-1.60%) | 21,141,659 |
| 27 Feb 2019 | CNY | 7.75 | 8.17 | 7.74 | 8.15 | 8.15 | +0.35 (+4.49%) | 25,649,753 |
| 26 Feb 2019 | CNY | 7.96 | 8.1 | 7.8 | 7.8 | 7.8 | -0.18 (-2.26%) | 28,342,112 |
| 25 Feb 2019 | CNY | 7.67 | 8.1 | 7.66 | 7.98 | 7.98 | +0.32 (+4.18%) | 24,465,616 |
| 22 Feb 2019 | CNY | 7.62 | 7.69 | 7.58 | 7.66 | 7.66 | +0.04 (+0.52%) | 5,693,058 |
| 21 Feb 2019 | CNY | 7.72 | 7.8 | 7.59 | 7.62 | 7.62 | -0.07 (-0.91%) | 8,067,641 |
| 20 Feb 2019 | CNY | 7.77 | 7.78 | 7.58 | 7.69 | 7.69 | -0.05 (-0.65%) | 5,092,268 |
| 19 Feb 2019 | CNY | 7.84 | 7.96 | 7.71 | 7.74 | 7.74 | -0.08 (-1.02%) | 6,577,009 |
| 18 Feb 2019 | CNY | 7.6 | 7.82 | 7.59 | 7.82 | 7.82 | +0.24 (+3.17%) | 7,030,025 |
| 15 Feb 2019 | CNY | 7.6 | 7.61 | 7.55 | 7.58 | 7.58 | -0.02 (-0.26%) | 2,845,102 |
| 14 Feb 2019 | CNY | 7.68 | 7.68 | 7.53 | 7.6 | 7.6 | -0.05 (-0.65%) | 4,159,942 |
| 13 Feb 2019 | CNY | 7.48 | 7.7 | 7.46 | 7.65 | 7.65 | +0.16 (+2.14%) | 4,956,220 |
| 12 Feb 2019 | CNY | 7.4 | 7.51 | 7.37 | 7.49 | 7.49 | +0.1 (+1.35%) | 3,682,612 |
| 11 Feb 2019 | CNY | 7.39 | 7.41 | 7.31 | 7.39 | 7.39 | +0.08 (+1.09%) | 2,694,595 |
| 1 Feb 2019 | CNY | 7.18 | 7.38 | 7.17 | 7.31 | 7.31 | +0.13 (+1.81%) | 3,762,548 |
| 31 Jan 2019 | CNY | 7.3 | 7.3 | 7.14 | 7.18 | 7.18 | -0.03 (-0.42%) | 3,584,000 |
| 30 Jan 2019 | CNY | 7.22 | 7.33 | 7.21 | 7.21 | 7.21 | -0.05 (-0.69%) | 1,761,260 |
| 29 Jan 2019 | CNY | 7.3 | 7.38 | 7.06 | 7.26 | 7.26 | -0.01 (-0.14%) | 4,233,864 |
| 28 Jan 2019 | CNY | 7.5 | 7.58 | 7.25 | 7.27 | 7.27 | -0.23 (-3.07%) | 4,160,058 |
| 25 Jan 2019 | CNY | 7.3 | 7.54 | 7.3 | 7.5 | 7.5 | +0.21 (+2.88%) | 5,699,140 |
| 24 Jan 2019 | CNY | 7.31 | 7.35 | 7.23 | 7.29 | 7.29 | 0.0 (0.0%) | 2,448,650 |
| 23 Jan 2019 | CNY | 7.34 | 7.4 | 7.29 | 7.29 | 7.29 | -0.05 (-0.68%) | 2,505,700 |
| 22 Jan 2019 | CNY | 7.44 | 7.45 | 7.32 | 7.34 | 7.34 | -0.08 (-1.08%) | 3,026,997 |
| 21 Jan 2019 | CNY | 7.53 | 7.53 | 7.42 | 7.42 | 7.42 | -0.07 (-0.93%) | 3,327,873 |
