| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 8.8 | 9.57 | 8.71 | 9.33 | 9.33 | +0.6 (+6.87%) | 48,333,587 |
| 1 Mar 2019 | CNY | 8.82 | 8.88 | 8.55 | 8.73 | 8.73 | -0.06 (-0.68%) | 19,893,149 |
| 28 Feb 2019 | CNY | 8.66 | 8.94 | 8.59 | 8.79 | 8.79 | +0.2 (+2.33%) | 24,804,346 |
| 27 Feb 2019 | CNY | 8.52 | 8.86 | 8.48 | 8.59 | 8.59 | -0.05 (-0.58%) | 28,229,088 |
| 26 Feb 2019 | CNY | 8.51 | 8.95 | 8.38 | 8.64 | 8.64 | +0.13 (+1.53%) | 37,727,887 |
| 25 Feb 2019 | CNY | 7.99 | 8.68 | 7.96 | 8.51 | 8.51 | +0.56 (+7.04%) | 36,067,771 |
| 22 Feb 2019 | CNY | 7.8 | 7.96 | 7.71 | 7.95 | 7.95 | +0.06 (+0.76%) | 19,091,947 |
| 21 Feb 2019 | CNY | 8 | 8.04 | 7.78 | 7.89 | 7.89 | -0.13 (-1.62%) | 23,393,760 |
| 20 Feb 2019 | CNY | 7.68 | 8.11 | 7.57 | 8.02 | 8.02 | +0.31 (+4.02%) | 28,173,508 |
| 19 Feb 2019 | CNY | 7.63 | 7.81 | 7.53 | 7.71 | 7.71 | +0.06 (+0.78%) | 17,665,571 |
| 18 Feb 2019 | CNY | 7.35 | 7.73 | 7.3 | 7.65 | 7.65 | +0.32 (+4.37%) | 17,822,387 |
| 15 Feb 2019 | CNY | 7.19 | 7.48 | 7.16 | 7.33 | 7.33 | +0.16 (+2.23%) | 18,768,032 |
| 14 Feb 2019 | CNY | 7.27 | 7.28 | 7.1 | 7.17 | 7.17 | -0.03 (-0.42%) | 9,045,134 |
| 13 Feb 2019 | CNY | 7.07 | 7.22 | 7.05 | 7.2 | 7.2 | +0.15 (+2.13%) | 11,098,506 |
| 12 Feb 2019 | CNY | 6.98 | 7.13 | 6.91 | 7.05 | 7.05 | +0.15 (+2.17%) | 12,795,086 |
| 11 Feb 2019 | CNY | 6.62 | 6.95 | 6.62 | 6.9 | 6.9 | +0.31 (+4.70%) | 13,493,818 |
| 1 Feb 2019 | CNY | 6.17 | 6.66 | 6.17 | 6.59 | 6.59 | +0.42 (+6.81%) | 14,166,303 |
| 31 Jan 2019 | CNY | 6.74 | 6.81 | 6.11 | 6.17 | 6.17 | -0.62 (-9.13%) | 23,860,795 |
| 30 Jan 2019 | CNY | 6.81 | 6.94 | 6.7 | 6.79 | 6.79 | -0.06 (-0.88%) | 5,038,079 |
| 29 Jan 2019 | CNY | 7.07 | 7.13 | 6.79 | 6.85 | 6.85 | -0.28 (-3.93%) | 9,404,606 |
| 28 Jan 2019 | CNY | 7.35 | 7.39 | 7.1 | 7.13 | 7.13 | -0.17 (-2.33%) | 9,112,393 |
| 25 Jan 2019 | CNY | 7.38 | 7.46 | 7.29 | 7.3 | 7.3 | -0.06 (-0.82%) | 6,124,618 |
| 24 Jan 2019 | CNY | 7.39 | 7.42 | 7.26 | 7.36 | 7.36 | -0.03 (-0.41%) | 5,382,935 |
| 23 Jan 2019 | CNY | 7.4 | 7.44 | 7.36 | 7.39 | 7.39 | -0.01 (-0.14%) | 3,755,602 |
| 22 Jan 2019 | CNY | 7.59 | 7.62 | 7.38 | 7.4 | 7.4 | -0.2 (-2.63%) | 6,447,104 |
| 21 Jan 2019 | CNY | 7.59 | 7.67 | 7.58 | 7.6 | 7.6 | +0.01 (+0.13%) | 5,779,979 |
| 18 Jan 2019 | CNY | 7.56 | 7.6 | 7.49 | 7.59 | 7.59 | +0.07 (+0.93%) | 5,234,142 |
| 17 Jan 2019 | CNY | 7.63 | 7.68 | 7.49 | 7.52 | 7.52 | -0.14 (-1.83%) | 6,005,695 |
| 16 Jan 2019 | CNY | 7.64 | 7.7 | 7.58 | 7.66 | 7.66 | +0.02 (+0.26%) | 7,502,872 |
| 15 Jan 2019 | CNY | 7.48 | 7.64 | 7.46 | 7.64 | 7.64 | +0.16 (+2.14%) | 5,290,774 |
