| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 8.34 | 8.46 | 8.21 | 8.38 | 8.38 | -0.05 (-0.59%) | 26,280,554 |
| 27 Feb 2019 | CNY | 8.47 | 8.66 | 8.33 | 8.43 | 8.43 | -0.09 (-1.06%) | 34,630,015 |
| 26 Feb 2019 | CNY | 8.6 | 8.8 | 8.51 | 8.52 | 8.52 | -0.11 (-1.27%) | 37,763,966 |
| 25 Feb 2019 | CNY | 8.28 | 8.68 | 8.26 | 8.63 | 8.63 | +0.3 (+3.60%) | 36,441,552 |
| 22 Feb 2019 | CNY | 8.25 | 8.35 | 8.16 | 8.33 | 8.33 | -0.13 (-1.54%) | 27,661,446 |
| 21 Feb 2019 | CNY | 8.24 | 8.59 | 8.16 | 8.46 | 8.46 | +0.16 (+1.93%) | 39,050,595 |
| 20 Feb 2019 | CNY | 8.52 | 8.6 | 8.29 | 8.3 | 8.3 | -0.01 (-0.12%) | 37,294,209 |
| 19 Feb 2019 | CNY | 8.3 | 8.49 | 8.23 | 8.31 | 8.31 | +0.03 (+0.36%) | 35,734,087 |
| 18 Feb 2019 | CNY | 8.2 | 8.32 | 8.16 | 8.28 | 8.28 | +0.12 (+1.47%) | 23,360,029 |
| 15 Feb 2019 | CNY | 8.12 | 8.23 | 8.09 | 8.16 | 8.16 | +0.08 (+0.99%) | 24,268,543 |
| 14 Feb 2019 | CNY | 8.1 | 8.15 | 8.02 | 8.08 | 8.08 | -0.08 (-0.98%) | 19,186,817 |
| 13 Feb 2019 | CNY | 7.94 | 8.19 | 7.92 | 8.16 | 8.16 | +0.15 (+1.87%) | 29,895,600 |
| 12 Feb 2019 | CNY | 7.74 | 8.01 | 7.69 | 8.01 | 8.01 | +0.22 (+2.82%) | 23,440,471 |
| 11 Feb 2019 | CNY | 7.71 | 7.8 | 7.66 | 7.79 | 7.79 | +0.02 (+0.26%) | 17,261,588 |
| 1 Feb 2019 | CNY | 7.69 | 7.78 | 7.62 | 7.77 | 7.77 | +0.17 (+2.24%) | 16,175,632 |
| 31 Jan 2019 | CNY | 8.05 | 8.08 | 7.6 | 7.6 | 7.6 | -0.44 (-5.47%) | 26,505,214 |
| 30 Jan 2019 | CNY | 8.08 | 8.11 | 7.91 | 8.04 | 8.04 | +0.07 (+0.88%) | 18,087,276 |
| 29 Jan 2019 | CNY | 8.02 | 8.13 | 7.79 | 7.97 | 7.97 | -0.01 (-0.13%) | 29,496,784 |
| 28 Jan 2019 | CNY | 7.88 | 8.04 | 7.84 | 7.98 | 7.98 | +0.26 (+3.37%) | 30,328,352 |
| 25 Jan 2019 | CNY | 7.65 | 7.74 | 7.64 | 7.72 | 7.72 | +0.04 (+0.52%) | 11,514,583 |
| 24 Jan 2019 | CNY | 7.74 | 7.79 | 7.65 | 7.68 | 7.68 | -0.08 (-1.03%) | 13,815,654 |
| 23 Jan 2019 | CNY | 7.79 | 7.86 | 7.74 | 7.76 | 7.76 | -0.03 (-0.39%) | 14,683,416 |
| 22 Jan 2019 | CNY | 7.68 | 7.86 | 7.6 | 7.79 | 7.79 | +0.04 (+0.52%) | 22,831,199 |
| 21 Jan 2019 | CNY | 7.61 | 7.77 | 7.53 | 7.75 | 7.75 | -0.01 (-0.13%) | 20,941,064 |
| 18 Jan 2019 | CNY | 7.78 | 7.8 | 7.71 | 7.76 | 7.76 | -0.09 (-1.15%) | 18,228,966 |
| 17 Jan 2019 | CNY | 7.82 | 7.86 | 7.76 | 7.85 | 7.85 | +0.06 (+0.77%) | 16,166,505 |
| 16 Jan 2019 | CNY | 7.83 | 7.88 | 7.64 | 7.79 | 7.79 | -0.09 (-1.14%) | 25,238,325 |
| 15 Jan 2019 | CNY | 7.93 | 7.95 | 7.82 | 7.88 | 7.88 | -0.06 (-0.76%) | 19,156,781 |
| 14 Jan 2019 | CNY | 7.93 | 8.06 | 7.89 | 7.94 | 7.94 | -0.05 (-0.63%) | 17,892,341 |
| 11 Jan 2019 | CNY | 7.93 | 8.1 | 7.87 | 7.99 | 7.99 | -0.09 (-1.11%) | 24,296,590 |
