| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.84 | 6.91 | 6.53 | 6.55 | 6.55 | -0.24 (-3.53%) | 26,647,494 |
| 7 Mar 2019 | CNY | 6.7 | 6.89 | 6.62 | 6.79 | 6.79 | +0.13 (+1.95%) | 28,158,954 |
| 6 Mar 2019 | CNY | 6.46 | 6.69 | 6.41 | 6.66 | 6.66 | +0.22 (+3.42%) | 31,722,812 |
| 5 Mar 2019 | CNY | 6.3 | 6.51 | 6.24 | 6.44 | 6.44 | +0.13 (+2.06%) | 23,179,832 |
| 4 Mar 2019 | CNY | 6.27 | 6.41 | 6.26 | 6.31 | 6.31 | +0.07 (+1.12%) | 20,322,357 |
| 1 Mar 2019 | CNY | 6.24 | 6.27 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 10,961,770 |
| 28 Feb 2019 | CNY | 6.24 | 6.28 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 10,549,762 |
| 27 Feb 2019 | CNY | 6.25 | 6.34 | 6.16 | 6.22 | 6.22 | -0.05 (-0.80%) | 17,204,919 |
| 26 Feb 2019 | CNY | 6.32 | 6.39 | 6.22 | 6.27 | 6.27 | -0.02 (-0.32%) | 29,365,387 |
| 25 Feb 2019 | CNY | 6.15 | 6.33 | 6.12 | 6.29 | 6.29 | +0.19 (+3.11%) | 28,897,404 |
| 22 Feb 2019 | CNY | 6.08 | 6.1 | 5.96 | 6.1 | 6.1 | +0.05 (+0.83%) | 14,539,905 |
| 21 Feb 2019 | CNY | 6.05 | 6.15 | 6.03 | 6.05 | 6.05 | -0.08 (-1.31%) | 14,178,855 |
| 20 Feb 2019 | CNY | 6.39 | 6.39 | 6.12 | 6.13 | 6.13 | 0.0 (0.0%) | 24,349,739 |
| 19 Feb 2019 | CNY | 6.07 | 6.18 | 6.01 | 6.13 | 6.13 | +0.12 (+2.00%) | 18,711,634 |
| 18 Feb 2019 | CNY | 5.88 | 6.06 | 5.82 | 6.01 | 6.01 | +0.15 (+2.56%) | 13,774,763 |
| 15 Feb 2019 | CNY | 5.82 | 5.93 | 5.78 | 5.86 | 5.86 | +0.02 (+0.34%) | 9,667,570 |
| 14 Feb 2019 | CNY | 5.89 | 5.96 | 5.84 | 5.84 | 5.84 | -0.03 (-0.51%) | 10,265,479 |
| 13 Feb 2019 | CNY | 5.77 | 5.99 | 5.76 | 5.87 | 5.87 | +0.07 (+1.21%) | 12,614,251 |
| 12 Feb 2019 | CNY | 5.73 | 5.84 | 5.66 | 5.8 | 5.8 | +0.07 (+1.22%) | 9,727,588 |
| 11 Feb 2019 | CNY | 5.53 | 5.78 | 5.49 | 5.73 | 5.73 | +0.19 (+3.43%) | 9,106,419 |
| 1 Feb 2019 | CNY | 5.27 | 5.55 | 5.27 | 5.54 | 5.54 | +0.12 (+2.21%) | 9,777,495 |
| 31 Jan 2019 | CNY | 5.47 | 5.51 | 5.4 | 5.42 | 5.42 | -0.01 (-0.18%) | 8,256,585 |
| 30 Jan 2019 | CNY | 6 | 6.06 | 5.43 | 5.43 | 5.43 | -0.6 (-9.95%) | 20,957,098 |
| 29 Jan 2019 | CNY | 6.31 | 6.31 | 6.01 | 6.03 | 6.03 | -0.29 (-4.59%) | 6,609,535 |
| 28 Jan 2019 | CNY | 6.4 | 6.41 | 6.32 | 6.32 | 6.32 | -0.08 (-1.25%) | 2,682,900 |
| 25 Jan 2019 | CNY | 6.48 | 6.51 | 6.33 | 6.4 | 6.4 | -0.1 (-1.54%) | 6,758,682 |
| 24 Jan 2019 | CNY | 6.39 | 6.51 | 6.36 | 6.5 | 6.5 | +0.09 (+1.40%) | 4,550,994 |
| 23 Jan 2019 | CNY | 6.39 | 6.43 | 6.31 | 6.41 | 6.41 | -0.01 (-0.16%) | 5,288,282 |
| 22 Jan 2019 | CNY | 6.51 | 6.51 | 6.41 | 6.42 | 6.42 | -0.07 (-1.08%) | 2,183,209 |
| 21 Jan 2019 | CNY | 6.56 | 6.56 | 6.44 | 6.49 | 6.49 | -0.08 (-1.22%) | 5,748,940 |
