| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 8.57 | 8.66 | 8.4 | 8.44 | 8.44 | -0.14 (-1.63%) | 8,158,960 |
| 20 Feb 2019 | CNY | 8.64 | 8.65 | 8.52 | 8.58 | 8.58 | -0.02 (-0.23%) | 4,742,199 |
| 19 Feb 2019 | CNY | 8.66 | 8.7 | 8.5 | 8.6 | 8.6 | -0.05 (-0.58%) | 8,112,033 |
| 18 Feb 2019 | CNY | 8.39 | 8.68 | 8.39 | 8.65 | 8.65 | +0.28 (+3.35%) | 8,643,699 |
| 15 Feb 2019 | CNY | 8.43 | 8.51 | 8.34 | 8.37 | 8.37 | -0.09 (-1.06%) | 4,769,497 |
| 14 Feb 2019 | CNY | 8.47 | 8.56 | 8.44 | 8.46 | 8.46 | -0.07 (-0.82%) | 5,933,452 |
| 13 Feb 2019 | CNY | 8.39 | 8.54 | 8.34 | 8.53 | 8.53 | +0.17 (+2.03%) | 7,042,795 |
| 12 Feb 2019 | CNY | 8.31 | 8.46 | 8.26 | 8.36 | 8.36 | +0.03 (+0.36%) | 5,692,571 |
| 11 Feb 2019 | CNY | 8.19 | 8.36 | 8.17 | 8.33 | 8.33 | +0.14 (+1.71%) | 5,955,204 |
| 1 Feb 2019 | CNY | 8.19 | 8.28 | 8.15 | 8.19 | 8.19 | +0.04 (+0.49%) | 5,544,978 |
| 31 Jan 2019 | CNY | 8.41 | 8.45 | 8.08 | 8.15 | 8.15 | -0.22 (-2.63%) | 6,657,282 |
| 30 Jan 2019 | CNY | 8.82 | 8.82 | 8.31 | 8.37 | 8.37 | -0.41 (-4.67%) | 9,919,198 |
| 29 Jan 2019 | CNY | 9 | 9.09 | 8.68 | 8.78 | 8.78 | -0.22 (-2.44%) | 12,332,515 |
| 28 Jan 2019 | CNY | 8.5 | 9.2 | 8.4 | 9 | 9 | +0.57 (+6.76%) | 14,632,809 |
| 25 Jan 2019 | CNY | 8.25 | 8.43 | 8.24 | 8.43 | 8.43 | +0.14 (+1.69%) | 6,451,556 |
| 24 Jan 2019 | CNY | 8.16 | 8.31 | 8.16 | 8.29 | 8.29 | +0.1 (+1.22%) | 4,837,647 |
| 23 Jan 2019 | CNY | 8.1 | 8.21 | 8.1 | 8.19 | 8.19 | +0.05 (+0.61%) | 3,925,092 |
| 22 Jan 2019 | CNY | 8.24 | 8.24 | 8.1 | 8.14 | 8.14 | -0.1 (-1.21%) | 4,612,476 |
| 21 Jan 2019 | CNY | 8.03 | 8.25 | 8.03 | 8.24 | 8.24 | +0.17 (+2.11%) | 5,988,269 |
| 18 Jan 2019 | CNY | 8.02 | 8.1 | 7.98 | 8.07 | 8.07 | +0.03 (+0.37%) | 4,303,430 |
| 17 Jan 2019 | CNY | 8.1 | 8.16 | 8.01 | 8.04 | 8.04 | -0.06 (-0.74%) | 6,609,268 |
| 16 Jan 2019 | CNY | 7.8 | 8.16 | 7.8 | 8.1 | 8.1 | +0.27 (+3.45%) | 7,519,749 |
| 15 Jan 2019 | CNY | 7.7 | 7.88 | 7.68 | 7.83 | 7.83 | +0.13 (+1.69%) | 5,604,368 |
| 14 Jan 2019 | CNY | 7.65 | 7.73 | 7.64 | 7.7 | 7.7 | +0.06 (+0.79%) | 3,579,473 |
| 11 Jan 2019 | CNY | 7.59 | 7.64 | 7.54 | 7.64 | 7.64 | +0.03 (+0.39%) | 3,081,891 |
| 10 Jan 2019 | CNY | 7.65 | 7.7 | 7.6 | 7.61 | 7.61 | -0.03 (-0.39%) | 2,833,337 |
| 9 Jan 2019 | CNY | 7.64 | 7.73 | 7.61 | 7.64 | 7.64 | +0.03 (+0.39%) | 4,119,974 |
| 8 Jan 2019 | CNY | 7.65 | 7.65 | 7.58 | 7.61 | 7.61 | -0.04 (-0.52%) | 2,327,825 |
| 7 Jan 2019 | CNY | 7.53 | 7.66 | 7.5 | 7.65 | 7.65 | +0.15 (+2%) | 4,065,774 |
| 4 Jan 2019 | CNY | 7.25 | 7.5 | 7.23 | 7.5 | 7.5 | +0.16 (+2.18%) | 4,146,803 |
