| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 7.0357 | 7.1429 | 6.95 | 7.1429 | 7.1429 | +0.107 (+1.52%) | 4,938,109 |
| 21 Feb 2019 | CNY | 7.0929 | 7.1786 | 7.0143 | 7.0357 | 7.0357 | -0.064 (-0.91%) | 4,739,082 |
| 20 Feb 2019 | CNY | 7.1429 | 7.15 | 6.9857 | 7.1 | 7.1 | -0.043 (-0.60%) | 4,042,105 |
| 19 Feb 2019 | CNY | 7.1786 | 7.25 | 7.0357 | 7.1429 | 7.1429 | -0.029 (-0.40%) | 4,012,556 |
| 18 Feb 2019 | CNY | 6.9714 | 7.25 | 6.9714 | 7.1714 | 7.1714 | +0.214 (+3.08%) | 5,507,322 |
| 15 Feb 2019 | CNY | 7.0143 | 7.05 | 6.9571 | 6.9571 | 6.9571 | -0.071 (-1.02%) | 3,410,960 |
| 14 Feb 2019 | CNY | 7.0786 | 7.1071 | 6.9643 | 7.0286 | 7.0286 | -0.057 (-0.81%) | 3,804,876 |
| 13 Feb 2019 | CNY | 6.9429 | 7.1071 | 6.9357 | 7.0857 | 7.0857 | +0.121 (+1.74%) | 5,336,508 |
| 12 Feb 2019 | CNY | 6.8286 | 7.0214 | 6.7857 | 6.9643 | 6.9643 | +0.121 (+1.77%) | 5,462,808 |
| 11 Feb 2019 | CNY | 6.7714 | 6.8643 | 6.7143 | 6.8429 | 6.8429 | +0.064 (+0.95%) | 4,993,185 |
| 1 Feb 2019 | CNY | 6.4929 | 6.7857 | 6.4929 | 6.7786 | 6.7786 | +0.243 (+3.72%) | 5,828,664 |
| 31 Jan 2019 | CNY | 6.4786 | 6.6071 | 6.4286 | 6.5357 | 6.5357 | +0.086 (+1.33%) | 2,919,274 |
| 30 Jan 2019 | CNY | 6.5786 | 6.6286 | 6.4286 | 6.45 | 6.45 | -0.179 (-2.69%) | 3,118,269 |
| 29 Jan 2019 | CNY | 6.6929 | 6.6929 | 6.3786 | 6.6286 | 6.6286 | -0.071 (-1.07%) | 5,003,717 |
| 28 Jan 2019 | CNY | 6.6214 | 6.8357 | 6.5786 | 6.7 | 6.7 | +0.114 (+1.74%) | 6,442,450 |
| 25 Jan 2019 | CNY | 6.5429 | 6.6643 | 6.5286 | 6.5857 | 6.5857 | +0.014 (+0.22%) | 2,570,003 |
| 24 Jan 2019 | CNY | 6.6357 | 6.6786 | 6.5357 | 6.5714 | 6.5714 | -0.043 (-0.65%) | 3,716,463 |
| 23 Jan 2019 | CNY | 6.45 | 6.6143 | 6.4214 | 6.6143 | 6.6143 | +0.114 (+1.76%) | 2,589,510 |
| 22 Jan 2019 | CNY | 6.5 | 6.5714 | 6.4357 | 6.5 | 6.5 | -0.036 (-0.55%) | 2,485,599 |
| 21 Jan 2019 | CNY | 6.5071 | 6.5857 | 6.4857 | 6.5357 | 6.5357 | +0.036 (+0.55%) | 3,213,880 |
| 18 Jan 2019 | CNY | 6.3429 | 6.5214 | 6.3143 | 6.5 | 6.5 | +0.179 (+2.83%) | 4,127,786 |
| 17 Jan 2019 | CNY | 6.4286 | 6.4571 | 6.2857 | 6.3214 | 6.3214 | -0.107 (-1.67%) | 2,836,465 |
| 16 Jan 2019 | CNY | 6.3786 | 6.4714 | 6.3714 | 6.4286 | 6.4286 | +0.014 (+0.22%) | 2,522,098 |
| 15 Jan 2019 | CNY | 6.4143 | 6.4214 | 6.2714 | 6.4143 | 6.4143 | 0.0 (0.0%) | 4,210,256 |
| 14 Jan 2019 | CNY | 6.3071 | 6.4571 | 6.3 | 6.4143 | 6.4143 | +0.093 (+1.47%) | 3,757,941 |
| 11 Jan 2019 | CNY | 6.2357 | 6.3286 | 6.1929 | 6.3214 | 6.3214 | +0.079 (+1.26%) | 2,651,335 |
| 10 Jan 2019 | CNY | 6.2214 | 6.2857 | 6.2 | 6.2429 | 6.2429 | +0.021 (+0.35%) | 2,312,585 |
| 9 Jan 2019 | CNY | 6.3143 | 6.3786 | 6.2143 | 6.2214 | 6.2214 | -0.086 (-1.36%) | 5,474,884 |
| 8 Jan 2019 | CNY | 6.2857 | 6.35 | 6.2571 | 6.3071 | 6.3071 | +0.021 (+0.34%) | 2,472,400 |
| 7 Jan 2019 | CNY | 6.2 | 6.3214 | 6.1643 | 6.2857 | 6.2857 | +0.086 (+1.38%) | 2,957,939 |
