| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 8.9 | 10.01 | 8.78 | 10.01 | 10.01 | +0.91 (+10%) | 150,745,343 |
| 7 Mar 2019 | CNY | 9.15 | 9.18 | 8.98 | 9.1 | 9.1 | -0.11 (-1.19%) | 46,164,670 |
| 6 Mar 2019 | CNY | 9.4 | 9.49 | 9.03 | 9.21 | 9.21 | -0.06 (-0.65%) | 49,583,641 |
| 5 Mar 2019 | CNY | 9.02 | 9.29 | 8.93 | 9.27 | 9.27 | +0.22 (+2.43%) | 49,971,872 |
| 4 Mar 2019 | CNY | 8.98 | 9.25 | 8.96 | 9.05 | 9.05 | +0.2 (+2.26%) | 61,474,523 |
| 1 Mar 2019 | CNY | 8.95 | 8.95 | 8.71 | 8.85 | 8.85 | -0.03 (-0.34%) | 23,869,950 |
| 28 Feb 2019 | CNY | 8.73 | 8.97 | 8.67 | 8.88 | 8.88 | +0.1 (+1.14%) | 36,625,558 |
| 27 Feb 2019 | CNY | 8.95 | 9.05 | 8.68 | 8.78 | 8.78 | -0.2 (-2.23%) | 53,802,991 |
| 26 Feb 2019 | CNY | 9.39 | 9.39 | 8.94 | 8.98 | 8.98 | -0.39 (-4.16%) | 79,153,121 |
| 25 Feb 2019 | CNY | 8.9 | 9.37 | 8.7 | 9.37 | 9.37 | +0.74 (+8.57%) | 100,342,770 |
| 22 Feb 2019 | CNY | 8.32 | 8.67 | 8.26 | 8.63 | 8.63 | +0.32 (+3.85%) | 63,015,196 |
| 21 Feb 2019 | CNY | 8.29 | 8.59 | 8.21 | 8.31 | 8.31 | +0.02 (+0.24%) | 62,533,167 |
| 20 Feb 2019 | CNY | 8.31 | 8.44 | 8.16 | 8.29 | 8.29 | 0.0 (0.0%) | 40,517,878 |
| 19 Feb 2019 | CNY | 8.35 | 8.44 | 8.12 | 8.29 | 8.29 | -0.11 (-1.31%) | 62,546,067 |
| 18 Feb 2019 | CNY | 7.98 | 8.45 | 7.85 | 8.4 | 8.4 | +0.59 (+7.55%) | 69,779,833 |
| 15 Feb 2019 | CNY | 7.77 | 7.97 | 7.75 | 7.81 | 7.81 | +0.07 (+0.90%) | 42,764,981 |
| 14 Feb 2019 | CNY | 7.75 | 7.9 | 7.62 | 7.74 | 7.74 | -0.02 (-0.26%) | 47,484,115 |
| 13 Feb 2019 | CNY | 7.39 | 8.05 | 7.36 | 7.76 | 7.76 | +0.36 (+4.86%) | 73,912,142 |
| 12 Feb 2019 | CNY | 7.3 | 7.44 | 7.22 | 7.4 | 7.4 | +0.09 (+1.23%) | 46,124,052 |
| 11 Feb 2019 | CNY | 6.83 | 7.46 | 6.83 | 7.31 | 7.31 | +0.49 (+7.18%) | 47,567,024 |
| 1 Feb 2019 | CNY | 6.64 | 6.82 | 6.64 | 6.82 | 6.82 | +0.19 (+2.87%) | 15,882,795 |
| 31 Jan 2019 | CNY | 6.64 | 6.71 | 6.58 | 6.63 | 6.63 | +0.03 (+0.45%) | 12,594,411 |
| 30 Jan 2019 | CNY | 6.61 | 6.72 | 6.59 | 6.6 | 6.6 | -0.05 (-0.75%) | 10,427,980 |
| 29 Jan 2019 | CNY | 6.75 | 6.79 | 6.56 | 6.65 | 6.65 | -0.16 (-2.35%) | 24,526,204 |
| 28 Jan 2019 | CNY | 6.98 | 7.04 | 6.73 | 6.81 | 6.81 | -0.14 (-2.01%) | 28,545,916 |
| 25 Jan 2019 | CNY | 6.95 | 7.08 | 6.87 | 6.95 | 6.95 | +0.02 (+0.29%) | 24,721,905 |
| 24 Jan 2019 | CNY | 6.84 | 6.98 | 6.8 | 6.93 | 6.93 | +0.1 (+1.46%) | 12,971,083 |
| 23 Jan 2019 | CNY | 6.91 | 6.92 | 6.81 | 6.83 | 6.83 | -0.08 (-1.16%) | 12,895,087 |
| 22 Jan 2019 | CNY | 6.95 | 7.12 | 6.88 | 6.91 | 6.91 | -0.06 (-0.86%) | 19,353,398 |
| 21 Jan 2019 | CNY | 6.99 | 7.07 | 6.81 | 6.97 | 6.97 | -0.1 (-1.41%) | 27,109,912 |
