| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 6.87 | 7.04 | 6.78 | 6.96 | 6.96 | +0.1 (+1.46%) | 5,522,752 |
| 6 Mar 2019 | CNY | 6.68 | 6.9 | 6.63 | 6.86 | 6.86 | +0.2 (+3.00%) | 6,591,095 |
| 5 Mar 2019 | CNY | 6.55 | 6.69 | 6.52 | 6.66 | 6.66 | +0.1 (+1.52%) | 4,907,629 |
| 4 Mar 2019 | CNY | 6.57 | 6.71 | 6.53 | 6.56 | 6.56 | +0.03 (+0.46%) | 5,672,965 |
| 1 Mar 2019 | CNY | 6.6 | 6.67 | 6.48 | 6.53 | 6.53 | -0.08 (-1.21%) | 5,160,328 |
| 28 Feb 2019 | CNY | 6.66 | 6.69 | 6.57 | 6.61 | 6.61 | -0.09 (-1.34%) | 3,856,620 |
| 27 Feb 2019 | CNY | 6.45 | 6.71 | 6.42 | 6.7 | 6.7 | +0.18 (+2.76%) | 6,828,796 |
| 26 Feb 2019 | CNY | 6.53 | 6.71 | 6.39 | 6.52 | 6.52 | -0.01 (-0.15%) | 6,774,077 |
| 25 Feb 2019 | CNY | 6.32 | 6.55 | 6.28 | 6.53 | 6.53 | +0.23 (+3.65%) | 8,113,318 |
| 22 Feb 2019 | CNY | 6.26 | 6.36 | 6.22 | 6.3 | 6.3 | +0.04 (+0.64%) | 4,649,300 |
| 21 Feb 2019 | CNY | 6.23 | 6.38 | 6.19 | 6.26 | 6.26 | +0.02 (+0.32%) | 4,234,897 |
| 20 Feb 2019 | CNY | 6.37 | 6.5 | 6.17 | 6.24 | 6.24 | -0.13 (-2.04%) | 5,873,291 |
| 19 Feb 2019 | CNY | 6.1 | 6.54 | 6.04 | 6.37 | 6.37 | +0.28 (+4.60%) | 10,255,186 |
| 18 Feb 2019 | CNY | 5.99 | 6.1 | 5.97 | 6.09 | 6.09 | +0.14 (+2.35%) | 5,091,577 |
| 15 Feb 2019 | CNY | 6.02 | 6.08 | 5.9 | 5.95 | 5.95 | -0.08 (-1.33%) | 4,918,214 |
| 14 Feb 2019 | CNY | 6.05 | 6.26 | 5.99 | 6.03 | 6.03 | -0.17 (-2.74%) | 5,341,614 |
| 13 Feb 2019 | CNY | 5.76 | 6.3 | 5.68 | 6.2 | 6.2 | +0.47 (+8.20%) | 5,265,802 |
| 12 Feb 2019 | CNY | 5.63 | 5.75 | 5.63 | 5.73 | 5.73 | +0.1 (+1.78%) | 1,382,326 |
| 11 Feb 2019 | CNY | 5.49 | 5.64 | 5.45 | 5.63 | 5.63 | +0.15 (+2.74%) | 1,702,182 |
| 1 Feb 2019 | CNY | 5.38 | 5.5 | 5.38 | 5.48 | 5.48 | +0.08 (+1.48%) | 1,368,276 |
| 31 Jan 2019 | CNY | 5.44 | 5.54 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 2,059,716 |
| 30 Jan 2019 | CNY | 5.73 | 5.73 | 5.34 | 5.4 | 5.4 | -0.39 (-6.74%) | 3,474,341 |
| 29 Jan 2019 | CNY | 5.74 | 5.84 | 5.55 | 5.79 | 5.79 | +0.1 (+1.76%) | 2,555,332 |
| 28 Jan 2019 | CNY | 5.84 | 5.88 | 5.67 | 5.69 | 5.69 | -0.16 (-2.74%) | 1,856,700 |
| 25 Jan 2019 | CNY | 5.88 | 5.94 | 5.81 | 5.85 | 5.85 | +0.01 (+0.17%) | 1,927,062 |
| 24 Jan 2019 | CNY | 5.95 | 5.98 | 5.83 | 5.84 | 5.84 | -0.08 (-1.35%) | 1,919,126 |
| 23 Jan 2019 | CNY | 5.83 | 5.93 | 5.82 | 5.92 | 5.92 | +0.07 (+1.20%) | 1,733,034 |
| 22 Jan 2019 | CNY | 5.95 | 5.98 | 5.83 | 5.85 | 5.85 | -0.12 (-2.01%) | 1,463,626 |
| 21 Jan 2019 | CNY | 5.92 | 6 | 5.88 | 5.97 | 5.97 | +0.1 (+1.70%) | 1,600,609 |
| 18 Jan 2019 | CNY | 5.83 | 5.91 | 5.8 | 5.87 | 5.87 | +0.03 (+0.51%) | 1,554,646 |
