| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.8 | 6.98 | 6.47 | 6.52 | 6.52 | -0.32 (-4.68%) | 10,689,058 |
| 7 Mar 2019 | CNY | 6.56 | 6.89 | 6.42 | 6.84 | 6.84 | +0.36 (+5.56%) | 9,599,194 |
| 6 Mar 2019 | CNY | 6.34 | 6.5 | 6.32 | 6.48 | 6.48 | +0.16 (+2.53%) | 7,094,010 |
| 5 Mar 2019 | CNY | 6.13 | 6.35 | 6.1 | 6.32 | 6.32 | +0.16 (+2.60%) | 6,504,326 |
| 4 Mar 2019 | CNY | 6.18 | 6.29 | 6.13 | 6.16 | 6.16 | +0.01 (+0.16%) | 7,781,575 |
| 1 Mar 2019 | CNY | 6.19 | 6.19 | 6.06 | 6.15 | 6.15 | -0.01 (-0.16%) | 2,976,146 |
| 28 Feb 2019 | CNY | 6.11 | 6.19 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 3,483,928 |
| 27 Feb 2019 | CNY | 6.05 | 6.21 | 6.03 | 6.13 | 6.13 | +0.04 (+0.66%) | 6,451,047 |
| 26 Feb 2019 | CNY | 6.08 | 6.25 | 6.01 | 6.09 | 6.09 | +0.01 (+0.16%) | 9,345,921 |
| 25 Feb 2019 | CNY | 5.92 | 6.11 | 5.86 | 6.08 | 6.08 | +0.21 (+3.58%) | 8,089,093 |
| 22 Feb 2019 | CNY | 5.78 | 5.87 | 5.73 | 5.87 | 5.87 | +0.08 (+1.38%) | 4,942,342 |
| 21 Feb 2019 | CNY | 5.83 | 5.87 | 5.73 | 5.79 | 5.79 | -0.03 (-0.52%) | 5,493,604 |
| 20 Feb 2019 | CNY | 5.79 | 5.82 | 5.74 | 5.82 | 5.82 | +0.03 (+0.52%) | 2,554,090 |
| 19 Feb 2019 | CNY | 5.8 | 5.82 | 5.71 | 5.79 | 5.79 | 0.0 (0.0%) | 3,889,956 |
| 18 Feb 2019 | CNY | 5.67 | 5.8 | 5.63 | 5.79 | 5.79 | +0.16 (+2.84%) | 5,717,908 |
| 15 Feb 2019 | CNY | 5.68 | 5.72 | 5.63 | 5.63 | 5.63 | -0.05 (-0.88%) | 2,112,110 |
| 14 Feb 2019 | CNY | 5.69 | 5.72 | 5.63 | 5.68 | 5.68 | +0.02 (+0.35%) | 1,875,100 |
| 13 Feb 2019 | CNY | 5.62 | 5.73 | 5.61 | 5.66 | 5.66 | +0.03 (+0.53%) | 2,822,900 |
| 12 Feb 2019 | CNY | 5.65 | 5.67 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 1,594,000 |
| 11 Feb 2019 | CNY | 5.52 | 5.63 | 5.49 | 5.62 | 5.62 | +0.12 (+2.18%) | 1,626,722 |
| 1 Feb 2019 | CNY | 5.47 | 5.5 | 5.38 | 5.5 | 5.5 | +0.1 (+1.85%) | 1,868,156 |
| 31 Jan 2019 | CNY | 5.2 | 5.45 | 5.2 | 5.4 | 5.4 | +0.09 (+1.69%) | 2,006,940 |
| 30 Jan 2019 | CNY | 5.36 | 5.46 | 5.31 | 5.31 | 5.31 | -0.11 (-2.03%) | 1,833,850 |
| 29 Jan 2019 | CNY | 5.62 | 5.63 | 5.3 | 5.42 | 5.42 | -0.26 (-4.58%) | 2,819,500 |
| 28 Jan 2019 | CNY | 5.67 | 5.77 | 5.61 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,171,300 |
| 25 Jan 2019 | CNY | 5.79 | 5.81 | 5.67 | 5.67 | 5.67 | -0.12 (-2.07%) | 2,790,700 |
| 24 Jan 2019 | CNY | 5.8 | 5.82 | 5.72 | 5.79 | 5.79 | -0.01 (-0.17%) | 2,571,200 |
| 23 Jan 2019 | CNY | 5.74 | 5.82 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 1,612,200 |
| 22 Jan 2019 | CNY | 5.72 | 5.79 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 1,988,800 |
| 21 Jan 2019 | CNY | 5.81 | 5.81 | 5.72 | 5.72 | 5.72 | -0.06 (-1.04%) | 2,075,000 |
