| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 8.3 | 8.33 | 8.09 | 8.2 | 8.2 | -0.08 (-0.97%) | 14,420,810 |
| 27 Feb 2019 | CNY | 7.96 | 8.35 | 7.95 | 8.28 | 8.28 | +0.29 (+3.63%) | 27,727,668 |
| 26 Feb 2019 | CNY | 8.08 | 8.26 | 7.95 | 7.99 | 7.99 | -0.11 (-1.36%) | 27,022,768 |
| 25 Feb 2019 | CNY | 7.82 | 8.14 | 7.75 | 8.1 | 8.1 | +0.31 (+3.98%) | 23,769,429 |
| 22 Feb 2019 | CNY | 7.66 | 7.8 | 7.56 | 7.79 | 7.79 | +0.13 (+1.70%) | 10,820,806 |
| 21 Feb 2019 | CNY | 7.82 | 7.85 | 7.65 | 7.66 | 7.66 | -0.17 (-2.17%) | 10,748,458 |
| 20 Feb 2019 | CNY | 7.65 | 7.86 | 7.61 | 7.83 | 7.83 | +0.17 (+2.22%) | 15,843,355 |
| 19 Feb 2019 | CNY | 7.74 | 7.75 | 7.61 | 7.66 | 7.66 | -0.07 (-0.91%) | 9,155,249 |
| 18 Feb 2019 | CNY | 7.6 | 7.73 | 7.57 | 7.73 | 7.73 | +0.16 (+2.11%) | 10,908,344 |
| 15 Feb 2019 | CNY | 7.6 | 7.64 | 7.56 | 7.57 | 7.57 | -0.05 (-0.66%) | 6,203,682 |
| 14 Feb 2019 | CNY | 7.58 | 7.69 | 7.55 | 7.62 | 7.62 | 0.0 (0.0%) | 7,816,801 |
| 13 Feb 2019 | CNY | 7.52 | 7.66 | 7.48 | 7.62 | 7.62 | +0.1 (+1.33%) | 10,516,594 |
| 12 Feb 2019 | CNY | 7.52 | 7.57 | 7.47 | 7.52 | 7.52 | 0.0 (0.0%) | 6,572,200 |
| 11 Feb 2019 | CNY | 7.42 | 7.52 | 7.41 | 7.52 | 7.52 | +0.09 (+1.21%) | 4,180,586 |
| 1 Feb 2019 | CNY | 7.3 | 7.45 | 7.3 | 7.43 | 7.43 | +0.14 (+1.92%) | 4,255,602 |
| 31 Jan 2019 | CNY | 7.35 | 7.41 | 7.27 | 7.29 | 7.29 | -0.06 (-0.82%) | 3,969,600 |
| 30 Jan 2019 | CNY | 7.47 | 7.48 | 7.33 | 7.35 | 7.35 | -0.14 (-1.87%) | 2,962,456 |
| 29 Jan 2019 | CNY | 7.29 | 7.51 | 7.23 | 7.49 | 7.49 | +0.18 (+2.46%) | 7,230,147 |
| 28 Jan 2019 | CNY | 7.41 | 7.44 | 7.3 | 7.31 | 7.31 | -0.08 (-1.08%) | 5,310,652 |
| 25 Jan 2019 | CNY | 7.45 | 7.49 | 7.38 | 7.39 | 7.39 | -0.07 (-0.94%) | 3,589,000 |
| 24 Jan 2019 | CNY | 7.43 | 7.54 | 7.38 | 7.46 | 7.46 | -0.03 (-0.40%) | 3,097,266 |
| 23 Jan 2019 | CNY | 7.43 | 7.49 | 7.37 | 7.49 | 7.49 | +0.06 (+0.81%) | 3,764,201 |
| 22 Jan 2019 | CNY | 7.65 | 7.65 | 7.41 | 7.43 | 7.43 | -0.22 (-2.88%) | 7,073,268 |
| 21 Jan 2019 | CNY | 7.73 | 7.74 | 7.61 | 7.65 | 7.65 | -0.07 (-0.91%) | 6,203,699 |
| 18 Jan 2019 | CNY | 7.71 | 7.77 | 7.64 | 7.72 | 7.72 | +0.01 (+0.13%) | 7,788,800 |
| 17 Jan 2019 | CNY | 7.64 | 7.72 | 7.53 | 7.71 | 7.71 | +0.06 (+0.78%) | 7,712,713 |
| 16 Jan 2019 | CNY | 7.68 | 7.73 | 7.63 | 7.65 | 7.65 | -0.06 (-0.78%) | 4,897,300 |
| 15 Jan 2019 | CNY | 7.73 | 7.78 | 7.65 | 7.71 | 7.71 | -0.01 (-0.13%) | 7,557,305 |
| 14 Jan 2019 | CNY | 7.62 | 7.75 | 7.52 | 7.72 | 7.72 | +0.13 (+1.71%) | 9,541,088 |
| 11 Jan 2019 | CNY | 7.6 | 7.64 | 7.51 | 7.59 | 7.59 | 0.0 (0.0%) | 5,467,800 |
