| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 6.23 | 6.55 | 6.16 | 6.4 | 6.4 | +0.2 (+3.23%) | 56,117,622 |
| 27 Feb 2019 | CNY | 6.18 | 6.37 | 6.11 | 6.2 | 6.2 | -0.06 (-0.96%) | 48,708,797 |
| 26 Feb 2019 | CNY | 6.16 | 6.65 | 6.06 | 6.26 | 6.26 | -0.05 (-0.79%) | 85,754,413 |
| 25 Feb 2019 | CNY | 6.26 | 6.44 | 5.91 | 6.31 | 6.31 | +0.25 (+4.13%) | 86,166,740 |
| 22 Feb 2019 | CNY | 5.76 | 6.08 | 5.75 | 6.06 | 6.06 | +0.31 (+5.39%) | 67,625,240 |
| 21 Feb 2019 | CNY | 5.86 | 6.05 | 5.67 | 5.75 | 5.75 | -0.16 (-2.71%) | 52,583,682 |
| 20 Feb 2019 | CNY | 5.83 | 5.95 | 5.74 | 5.91 | 5.91 | +0.1 (+1.72%) | 43,792,439 |
| 19 Feb 2019 | CNY | 5.7 | 5.97 | 5.64 | 5.81 | 5.81 | +0.11 (+1.93%) | 58,240,318 |
| 18 Feb 2019 | CNY | 5.6 | 5.73 | 5.57 | 5.7 | 5.7 | +0.15 (+2.70%) | 41,585,366 |
| 15 Feb 2019 | CNY | 5.68 | 5.85 | 5.52 | 5.55 | 5.55 | -0.23 (-3.98%) | 56,633,962 |
| 14 Feb 2019 | CNY | 5.42 | 6 | 5.39 | 5.78 | 5.78 | +0.31 (+5.67%) | 72,770,628 |
| 13 Feb 2019 | CNY | 5.3 | 5.51 | 5.27 | 5.47 | 5.47 | +0.1 (+1.86%) | 44,292,027 |
| 12 Feb 2019 | CNY | 5.09 | 5.46 | 5.06 | 5.37 | 5.37 | +0.27 (+5.29%) | 36,302,222 |
| 11 Feb 2019 | CNY | 4.97 | 5.13 | 4.94 | 5.1 | 5.1 | +0.15 (+3.03%) | 17,629,035 |
| 1 Feb 2019 | CNY | 4.83 | 4.97 | 4.82 | 4.95 | 4.95 | +0.09 (+1.85%) | 13,157,698 |
| 31 Jan 2019 | CNY | 4.93 | 4.98 | 4.64 | 4.86 | 4.86 | -0.03 (-0.61%) | 20,772,594 |
| 30 Jan 2019 | CNY | 5.03 | 5.12 | 4.85 | 4.89 | 4.89 | -0.26 (-5.05%) | 21,445,150 |
| 29 Jan 2019 | CNY | 5.2 | 5.24 | 4.99 | 5.15 | 5.15 | -0.08 (-1.53%) | 19,454,563 |
| 28 Jan 2019 | CNY | 5.17 | 5.24 | 5.09 | 5.23 | 5.23 | +0.11 (+2.15%) | 16,057,290 |
| 25 Jan 2019 | CNY | 5.25 | 5.27 | 5.11 | 5.12 | 5.12 | -0.11 (-2.10%) | 16,306,900 |
| 24 Jan 2019 | CNY | 5.16 | 5.28 | 5.13 | 5.23 | 5.23 | +0.07 (+1.36%) | 16,309,828 |
| 23 Jan 2019 | CNY | 5.09 | 5.19 | 5.06 | 5.16 | 5.16 | +0.06 (+1.18%) | 13,871,802 |
| 22 Jan 2019 | CNY | 5.28 | 5.28 | 5.08 | 5.1 | 5.1 | -0.19 (-3.59%) | 19,118,715 |
| 21 Jan 2019 | CNY | 5.28 | 5.35 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 14,047,708 |
| 18 Jan 2019 | CNY | 5.28 | 5.32 | 5.21 | 5.29 | 5.29 | +0.04 (+0.76%) | 14,631,161 |
| 17 Jan 2019 | CNY | 5.4 | 5.42 | 5.25 | 5.25 | 5.25 | -0.18 (-3.31%) | 20,313,150 |
| 16 Jan 2019 | CNY | 5.46 | 5.56 | 5.42 | 5.43 | 5.43 | -0.03 (-0.55%) | 16,814,994 |
| 15 Jan 2019 | CNY | 5.39 | 5.47 | 5.32 | 5.46 | 5.46 | +0.1 (+1.87%) | 15,297,781 |
| 14 Jan 2019 | CNY | 5.46 | 5.49 | 5.31 | 5.36 | 5.36 | -0.14 (-2.55%) | 15,987,226 |
| 11 Jan 2019 | CNY | 5.49 | 5.53 | 5.43 | 5.5 | 5.5 | +0.02 (+0.36%) | 16,118,163 |
