| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 7.66 | 7.83 | 7.59 | 7.73 | 7.73 | +0.05 (+0.65%) | 5,489,001 |
| 6 Mar 2019 | CNY | 7.59 | 7.7 | 7.55 | 7.68 | 7.68 | +0.09 (+1.19%) | 4,516,569 |
| 5 Mar 2019 | CNY | 7.46 | 7.6 | 7.45 | 7.59 | 7.59 | +0.09 (+1.20%) | 4,350,257 |
| 4 Mar 2019 | CNY | 7.5 | 7.68 | 7.43 | 7.5 | 7.5 | 0.0 (0.0%) | 5,369,900 |
| 1 Mar 2019 | CNY | 7.49 | 7.63 | 7.42 | 7.5 | 7.5 | +0.06 (+0.81%) | 3,050,011 |
| 28 Feb 2019 | CNY | 7.4 | 7.49 | 7.34 | 7.44 | 7.44 | +0.08 (+1.09%) | 2,262,379 |
| 27 Feb 2019 | CNY | 7.35 | 7.52 | 7.28 | 7.36 | 7.36 | -0.01 (-0.14%) | 2,975,650 |
| 26 Feb 2019 | CNY | 7.37 | 7.65 | 7.25 | 7.37 | 7.37 | 0.0 (0.0%) | 5,036,156 |
| 25 Feb 2019 | CNY | 7.2 | 7.43 | 7.15 | 7.37 | 7.37 | +0.23 (+3.22%) | 4,862,791 |
| 22 Feb 2019 | CNY | 7.03 | 7.21 | 6.99 | 7.14 | 7.14 | +0.1 (+1.42%) | 3,020,940 |
| 21 Feb 2019 | CNY | 7.09 | 7.13 | 7 | 7.04 | 7.04 | -0.05 (-0.71%) | 2,705,499 |
| 20 Feb 2019 | CNY | 7 | 7.16 | 6.98 | 7.09 | 7.09 | +0.09 (+1.29%) | 3,569,400 |
| 19 Feb 2019 | CNY | 7.03 | 7.07 | 6.92 | 7 | 7 | -0.05 (-0.71%) | 2,862,834 |
| 18 Feb 2019 | CNY | 6.87 | 7.08 | 6.86 | 7.05 | 7.05 | +0.18 (+2.62%) | 3,505,665 |
| 15 Feb 2019 | CNY | 6.88 | 6.93 | 6.84 | 6.87 | 6.87 | 0.0 (0.0%) | 1,368,700 |
| 14 Feb 2019 | CNY | 6.88 | 6.98 | 6.84 | 6.87 | 6.87 | +0.01 (+0.15%) | 2,685,716 |
| 13 Feb 2019 | CNY | 6.79 | 6.9 | 6.75 | 6.86 | 6.86 | +0.09 (+1.33%) | 2,490,865 |
| 12 Feb 2019 | CNY | 6.74 | 6.8 | 6.69 | 6.77 | 6.77 | +0.07 (+1.04%) | 1,598,851 |
| 11 Feb 2019 | CNY | 6.64 | 6.78 | 6.63 | 6.7 | 6.7 | +0.05 (+0.75%) | 1,348,173 |
| 1 Feb 2019 | CNY | 6.46 | 6.69 | 6.46 | 6.65 | 6.65 | +0.18 (+2.78%) | 1,088,467 |
| 31 Jan 2019 | CNY | 6.58 | 6.64 | 6.45 | 6.47 | 6.47 | -0.15 (-2.27%) | 1,248,666 |
| 30 Jan 2019 | CNY | 6.58 | 6.67 | 6.58 | 6.62 | 6.62 | 0.0 (0.0%) | 727,800 |
| 29 Jan 2019 | CNY | 6.66 | 6.69 | 6.52 | 6.62 | 6.62 | -0.01 (-0.15%) | 1,375,400 |
| 28 Jan 2019 | CNY | 6.66 | 6.69 | 6.59 | 6.63 | 6.63 | 0.0 (0.0%) | 966,051 |
| 25 Jan 2019 | CNY | 6.74 | 6.75 | 6.63 | 6.63 | 6.63 | -0.09 (-1.34%) | 1,155,900 |
| 24 Jan 2019 | CNY | 6.73 | 6.79 | 6.7 | 6.72 | 6.72 | 0.0 (0.0%) | 1,267,599 |
| 23 Jan 2019 | CNY | 6.75 | 6.77 | 6.7 | 6.72 | 6.72 | -0.03 (-0.44%) | 764,901 |
| 22 Jan 2019 | CNY | 6.73 | 6.84 | 6.72 | 6.75 | 6.75 | 0.0 (0.0%) | 1,665,301 |
| 21 Jan 2019 | CNY | 6.69 | 6.77 | 6.6 | 6.75 | 6.75 | +0.05 (+0.75%) | 1,047,900 |
| 18 Jan 2019 | CNY | 6.77 | 6.79 | 6.67 | 6.7 | 6.7 | -0.07 (-1.03%) | 1,526,600 |
