| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2019 | CNY | 7.93 | 8 | 7.85 | 7.91 | 7.91 | -0.02 (-0.25%) | 21,311,866 |
| 13 Feb 2019 | CNY | 7.82 | 8 | 7.8 | 7.93 | 7.93 | +0.16 (+2.06%) | 32,862,776 |
| 12 Feb 2019 | CNY | 7.7 | 7.85 | 7.68 | 7.77 | 7.77 | +0.02 (+0.26%) | 24,159,855 |
| 11 Feb 2019 | CNY | 7.48 | 7.76 | 7.42 | 7.75 | 7.75 | +0.29 (+3.89%) | 26,749,417 |
| 1 Feb 2019 | CNY | 7.2 | 7.48 | 7.2 | 7.46 | 7.46 | +0.29 (+4.04%) | 18,183,389 |
| 31 Jan 2019 | CNY | 7.29 | 7.34 | 7.13 | 7.17 | 7.17 | -0.14 (-1.92%) | 16,211,497 |
| 30 Jan 2019 | CNY | 7.33 | 7.4 | 7.27 | 7.31 | 7.31 | -0.01 (-0.14%) | 9,964,281 |
| 29 Jan 2019 | CNY | 7.35 | 7.38 | 7.23 | 7.32 | 7.32 | -0.06 (-0.81%) | 12,899,751 |
| 28 Jan 2019 | CNY | 7.43 | 7.56 | 7.35 | 7.38 | 7.38 | +0.02 (+0.27%) | 20,150,486 |
| 25 Jan 2019 | CNY | 7.33 | 7.41 | 7.33 | 7.36 | 7.36 | +0.02 (+0.27%) | 10,714,069 |
| 24 Jan 2019 | CNY | 7.4 | 7.43 | 7.29 | 7.34 | 7.34 | -0.05 (-0.68%) | 12,338,904 |
| 23 Jan 2019 | CNY | 7.29 | 7.43 | 7.24 | 7.39 | 7.39 | +0.06 (+0.82%) | 12,626,239 |
| 22 Jan 2019 | CNY | 7.45 | 7.46 | 7.28 | 7.33 | 7.33 | -0.13 (-1.74%) | 16,861,584 |
| 21 Jan 2019 | CNY | 7.37 | 7.48 | 7.33 | 7.46 | 7.46 | +0.1 (+1.36%) | 20,463,670 |
| 18 Jan 2019 | CNY | 7.2 | 7.37 | 7.18 | 7.36 | 7.36 | +0.16 (+2.22%) | 23,240,071 |
| 17 Jan 2019 | CNY | 7.2 | 7.28 | 7.16 | 7.2 | 7.2 | -0.03 (-0.41%) | 12,079,759 |
| 16 Jan 2019 | CNY | 7.24 | 7.31 | 7.2 | 7.23 | 7.23 | -0.01 (-0.14%) | 11,021,916 |
| 15 Jan 2019 | CNY | 7.17 | 7.25 | 7.12 | 7.24 | 7.24 | +0.06 (+0.84%) | 13,400,251 |
| 14 Jan 2019 | CNY | 7.2 | 7.23 | 7.15 | 7.18 | 7.18 | -0.01 (-0.14%) | 12,263,931 |
| 11 Jan 2019 | CNY | 7.19 | 7.2 | 7.1 | 7.19 | 7.19 | +0.01 (+0.14%) | 14,701,789 |
| 10 Jan 2019 | CNY | 7.21 | 7.24 | 7.15 | 7.18 | 7.18 | -0.05 (-0.69%) | 15,750,993 |
| 9 Jan 2019 | CNY | 7.19 | 7.34 | 7.19 | 7.23 | 7.23 | +0.05 (+0.70%) | 23,501,789 |
| 8 Jan 2019 | CNY | 7.2 | 7.22 | 7.16 | 7.18 | 7.18 | -0.04 (-0.55%) | 12,916,821 |
| 7 Jan 2019 | CNY | 7.21 | 7.29 | 7.18 | 7.22 | 7.22 | +0.05 (+0.70%) | 16,865,474 |
| 4 Jan 2019 | CNY | 6.95 | 7.19 | 6.93 | 7.17 | 7.17 | +0.14 (+1.99%) | 16,284,650 |
| 3 Jan 2019 | CNY | 7.06 | 7.16 | 7 | 7.03 | 7.03 | +0.01 (+0.14%) | 9,335,526 |
| 2 Jan 2019 | CNY | 7.1 | 7.11 | 7.02 | 7.02 | 7.02 | -0.03 (-0.43%) | 8,974,966 |
| 28 Dec 2018 | CNY | 7.14 | 7.14 | 7.03 | 7.05 | 7.05 | -0.03 (-0.42%) | 10,411,094 |
| 27 Dec 2018 | CNY | 7.32 | 7.34 | 7.06 | 7.08 | 7.08 | -0.09 (-1.26%) | 13,038,181 |
| 26 Dec 2018 | CNY | 7.26 | 7.3 | 7.15 | 7.17 | 7.17 | -0.07 (-0.97%) | 8,292,315 |
