| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 8.51 | 9.46 | 8.5 | 9.46 | 9.46 | +0.86 (+10.00%) | 39,437,294 |
| 6 Mar 2019 | CNY | 8.31 | 8.72 | 8.17 | 8.6 | 8.6 | +0.3 (+3.61%) | 31,126,825 |
| 5 Mar 2019 | CNY | 7.87 | 8.32 | 7.82 | 8.3 | 8.3 | +0.33 (+4.14%) | 23,187,696 |
| 4 Mar 2019 | CNY | 8 | 8.24 | 7.88 | 7.97 | 7.97 | +0.12 (+1.53%) | 23,328,834 |
| 1 Mar 2019 | CNY | 7.88 | 7.9 | 7.73 | 7.85 | 7.85 | -0.01 (-0.13%) | 7,769,014 |
| 28 Feb 2019 | CNY | 7.83 | 7.92 | 7.76 | 7.86 | 7.86 | +0.03 (+0.38%) | 8,397,621 |
| 27 Feb 2019 | CNY | 7.8 | 7.96 | 7.7 | 7.83 | 7.83 | +0.02 (+0.26%) | 14,338,624 |
| 26 Feb 2019 | CNY | 7.96 | 8.01 | 7.75 | 7.81 | 7.81 | -0.17 (-2.13%) | 22,458,244 |
| 25 Feb 2019 | CNY | 7.64 | 8.04 | 7.55 | 7.98 | 7.98 | +0.45 (+5.98%) | 27,680,818 |
| 22 Feb 2019 | CNY | 7.27 | 7.55 | 7.26 | 7.53 | 7.53 | +0.19 (+2.59%) | 12,741,916 |
| 21 Feb 2019 | CNY | 7.42 | 7.55 | 7.3 | 7.34 | 7.34 | -0.1 (-1.34%) | 13,031,666 |
| 20 Feb 2019 | CNY | 7.48 | 7.54 | 7.37 | 7.44 | 7.44 | -0.16 (-2.11%) | 10,011,876 |
| 19 Feb 2019 | CNY | 7.44 | 7.71 | 7.35 | 7.6 | 7.6 | +0.18 (+2.43%) | 24,600,012 |
| 18 Feb 2019 | CNY | 7.24 | 7.44 | 7.24 | 7.42 | 7.42 | +0.23 (+3.20%) | 13,890,889 |
| 15 Feb 2019 | CNY | 7.28 | 7.35 | 7.14 | 7.19 | 7.19 | -0.11 (-1.51%) | 10,428,339 |
| 14 Feb 2019 | CNY | 7.46 | 7.52 | 7.24 | 7.3 | 7.3 | -0.16 (-2.14%) | 16,652,888 |
| 13 Feb 2019 | CNY | 7.41 | 7.61 | 7.31 | 7.46 | 7.46 | +0.05 (+0.67%) | 25,598,674 |
| 12 Feb 2019 | CNY | 7.44 | 7.56 | 7.32 | 7.41 | 7.41 | -0.04 (-0.54%) | 19,806,173 |
| 11 Feb 2019 | CNY | 7.24 | 7.54 | 7.2 | 7.45 | 7.45 | +0.2 (+2.76%) | 17,721,301 |
| 1 Feb 2019 | CNY | 7.11 | 7.31 | 7.08 | 7.25 | 7.25 | +0.12 (+1.68%) | 12,196,266 |
| 31 Jan 2019 | CNY | 7.15 | 7.3 | 7.03 | 7.13 | 7.13 | -0.03 (-0.42%) | 8,013,596 |
| 30 Jan 2019 | CNY | 7.08 | 7.28 | 7.02 | 7.16 | 7.16 | +0.01 (+0.14%) | 12,481,441 |
| 29 Jan 2019 | CNY | 6.92 | 7.23 | 6.68 | 7.15 | 7.15 | +0.18 (+2.58%) | 16,502,520 |
| 28 Jan 2019 | CNY | 6.9 | 7.1 | 6.88 | 6.97 | 6.97 | +0.11 (+1.60%) | 6,081,248 |
| 25 Jan 2019 | CNY | 6.91 | 7 | 6.84 | 6.86 | 6.86 | -0.09 (-1.29%) | 7,394,613 |
| 24 Jan 2019 | CNY | 6.8 | 6.96 | 6.75 | 6.95 | 6.95 | +0.12 (+1.76%) | 7,316,935 |
| 23 Jan 2019 | CNY | 6.75 | 6.85 | 6.69 | 6.83 | 6.83 | +0.08 (+1.19%) | 3,711,200 |
| 22 Jan 2019 | CNY | 6.86 | 6.89 | 6.68 | 6.75 | 6.75 | -0.11 (-1.60%) | 4,928,934 |
| 21 Jan 2019 | CNY | 6.84 | 6.92 | 6.81 | 6.86 | 6.86 | +0.01 (+0.15%) | 4,480,090 |
| 18 Jan 2019 | CNY | 6.79 | 6.89 | 6.73 | 6.85 | 6.85 | -0.04 (-0.58%) | 7,425,293 |
