| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.94 | 7.09 | 6.81 | 6.9 | 6.9 | -0.2 (-2.82%) | 7,622,134 |
| 7 Mar 2019 | CNY | 6.71 | 7.23 | 6.71 | 7.1 | 7.1 | +0.34 (+5.03%) | 10,219,943 |
| 6 Mar 2019 | CNY | 6.66 | 6.78 | 6.62 | 6.76 | 6.76 | +0.08 (+1.20%) | 7,125,018 |
| 5 Mar 2019 | CNY | 6.55 | 6.78 | 6.47 | 6.68 | 6.68 | +0.13 (+1.98%) | 4,912,205 |
| 4 Mar 2019 | CNY | 6.56 | 6.68 | 6.49 | 6.55 | 6.55 | +0.02 (+0.31%) | 4,464,642 |
| 1 Mar 2019 | CNY | 6.55 | 6.56 | 6.42 | 6.53 | 6.53 | -0.01 (-0.15%) | 2,134,055 |
| 28 Feb 2019 | CNY | 6.45 | 6.59 | 6.39 | 6.54 | 6.54 | +0.08 (+1.24%) | 3,512,913 |
| 27 Feb 2019 | CNY | 6.58 | 6.6 | 6.41 | 6.46 | 6.46 | -0.11 (-1.67%) | 3,667,615 |
| 26 Feb 2019 | CNY | 6.48 | 6.71 | 6.44 | 6.57 | 6.57 | -0.05 (-0.76%) | 6,632,054 |
| 25 Feb 2019 | CNY | 6.29 | 6.89 | 6.18 | 6.62 | 6.62 | +0.36 (+5.75%) | 10,785,957 |
| 22 Feb 2019 | CNY | 5.9 | 6.26 | 5.89 | 6.26 | 6.26 | +0.32 (+5.39%) | 4,880,385 |
| 21 Feb 2019 | CNY | 5.94 | 6.05 | 5.89 | 5.94 | 5.94 | 0.0 (0.0%) | 2,139,933 |
| 20 Feb 2019 | CNY | 5.93 | 5.95 | 5.84 | 5.94 | 5.94 | 0.0 (0.0%) | 1,905,363 |
| 19 Feb 2019 | CNY | 6 | 6.08 | 5.92 | 5.94 | 5.94 | +0.04 (+0.68%) | 3,439,474 |
| 18 Feb 2019 | CNY | 5.82 | 5.93 | 5.82 | 5.9 | 5.9 | +0.11 (+1.90%) | 3,284,623 |
| 15 Feb 2019 | CNY | 5.82 | 5.88 | 5.77 | 5.79 | 5.79 | -0.06 (-1.03%) | 1,624,440 |
| 14 Feb 2019 | CNY | 5.83 | 5.92 | 5.8 | 5.85 | 5.85 | +0.02 (+0.34%) | 1,640,950 |
| 13 Feb 2019 | CNY | 5.78 | 5.85 | 5.72 | 5.83 | 5.83 | +0.05 (+0.87%) | 1,999,492 |
| 12 Feb 2019 | CNY | 5.67 | 5.84 | 5.67 | 5.78 | 5.78 | +0.11 (+1.94%) | 1,524,393 |
| 11 Feb 2019 | CNY | 5.59 | 5.69 | 5.58 | 5.67 | 5.67 | +0.11 (+1.98%) | 1,168,455 |
| 1 Feb 2019 | CNY | 5.48 | 5.59 | 5.46 | 5.56 | 5.56 | +0.07 (+1.28%) | 952,600 |
| 31 Jan 2019 | CNY | 5.54 | 5.57 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 1,119,490 |
| 30 Jan 2019 | CNY | 5.55 | 5.66 | 5.45 | 5.48 | 5.48 | -0.11 (-1.97%) | 1,363,820 |
| 29 Jan 2019 | CNY | 5.67 | 5.68 | 5.45 | 5.59 | 5.59 | -0.11 (-1.93%) | 2,259,603 |
| 28 Jan 2019 | CNY | 5.83 | 5.87 | 5.69 | 5.7 | 5.7 | -0.12 (-2.06%) | 2,212,690 |
| 25 Jan 2019 | CNY | 5.99 | 6 | 5.82 | 5.82 | 5.82 | -0.25 (-4.12%) | 3,792,582 |
| 24 Jan 2019 | CNY | 6.14 | 6.47 | 6.06 | 6.07 | 6.07 | -0.02 (-0.33%) | 6,696,847 |
| 23 Jan 2019 | CNY | 5.8 | 6.3 | 5.73 | 6.09 | 6.09 | +0.24 (+4.10%) | 4,991,920 |
| 22 Jan 2019 | CNY | 5.88 | 5.92 | 5.8 | 5.85 | 5.85 | -0.04 (-0.68%) | 1,698,830 |
| 21 Jan 2019 | CNY | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | +0.11 (+1.90%) | 1,632,394 |
