| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 8.09 | 8.29 | 7.92 | 8.24 | 8.24 | +0.15 (+1.85%) | 4,279,240 |
| 6 Mar 2019 | CNY | 7.92 | 8.14 | 7.92 | 8.09 | 8.09 | +0.18 (+2.28%) | 4,566,781 |
| 5 Mar 2019 | CNY | 7.7 | 7.95 | 7.66 | 7.91 | 7.91 | +0.22 (+2.86%) | 3,848,354 |
| 4 Mar 2019 | CNY | 7.67 | 7.83 | 7.62 | 7.69 | 7.69 | +0.07 (+0.92%) | 3,920,536 |
| 1 Mar 2019 | CNY | 7.6 | 7.65 | 7.53 | 7.62 | 7.62 | +0.01 (+0.13%) | 1,748,551 |
| 28 Feb 2019 | CNY | 7.62 | 7.66 | 7.51 | 7.61 | 7.61 | +0.04 (+0.53%) | 1,974,470 |
| 27 Feb 2019 | CNY | 7.68 | 7.79 | 7.45 | 7.57 | 7.57 | -0.13 (-1.69%) | 3,213,042 |
| 26 Feb 2019 | CNY | 7.8 | 7.84 | 7.55 | 7.7 | 7.7 | -0.2 (-2.53%) | 5,759,943 |
| 25 Feb 2019 | CNY | 7.61 | 7.97 | 7.46 | 7.9 | 7.9 | +0.3 (+3.95%) | 7,358,699 |
| 22 Feb 2019 | CNY | 7.05 | 7.6 | 6.96 | 7.6 | 7.6 | +0.42 (+5.85%) | 3,729,740 |
| 21 Feb 2019 | CNY | 7.65 | 7.65 | 7.12 | 7.18 | 7.18 | +0.01 (+0.14%) | 3,780,432 |
| 20 Feb 2019 | CNY | 7.15 | 7.21 | 6.99 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,968,240 |
| 19 Feb 2019 | CNY | 7.19 | 7.22 | 7.07 | 7.15 | 7.15 | -0.01 (-0.14%) | 1,741,730 |
| 18 Feb 2019 | CNY | 6.95 | 7.18 | 6.94 | 7.16 | 7.16 | +0.21 (+3.02%) | 2,030,768 |
| 15 Feb 2019 | CNY | 6.93 | 6.98 | 6.87 | 6.95 | 6.95 | -0.01 (-0.14%) | 998,160 |
| 14 Feb 2019 | CNY | 6.99 | 7 | 6.87 | 6.96 | 6.96 | +0.01 (+0.14%) | 1,302,000 |
| 13 Feb 2019 | CNY | 6.87 | 6.99 | 6.87 | 6.95 | 6.95 | +0.11 (+1.61%) | 1,187,580 |
| 12 Feb 2019 | CNY | 6.82 | 6.87 | 6.75 | 6.84 | 6.84 | +0.02 (+0.29%) | 882,300 |
| 11 Feb 2019 | CNY | 6.7 | 6.82 | 6.67 | 6.82 | 6.82 | +0.1 (+1.49%) | 992,266 |
| 1 Feb 2019 | CNY | 6.49 | 6.79 | 6.48 | 6.72 | 6.72 | +0.25 (+3.86%) | 1,175,838 |
| 31 Jan 2019 | CNY | 6.4 | 6.55 | 6.35 | 6.47 | 6.47 | +0.05 (+0.78%) | 1,010,901 |
| 30 Jan 2019 | CNY | 6.59 | 6.68 | 6.42 | 6.42 | 6.42 | -0.15 (-2.28%) | 949,900 |
| 29 Jan 2019 | CNY | 6.68 | 6.68 | 6.42 | 6.57 | 6.57 | -0.16 (-2.38%) | 1,206,706 |
| 28 Jan 2019 | CNY | 6.91 | 6.93 | 6.66 | 6.73 | 6.73 | -0.06 (-0.88%) | 945,101 |
| 25 Jan 2019 | CNY | 6.93 | 6.94 | 6.79 | 6.79 | 6.79 | -0.1 (-1.45%) | 949,041 |
| 24 Jan 2019 | CNY | 6.84 | 6.93 | 6.77 | 6.89 | 6.89 | +0.05 (+0.73%) | 678,800 |
| 23 Jan 2019 | CNY | 6.9 | 6.94 | 6.8 | 6.84 | 6.84 | 0.0 (0.0%) | 801,489 |
| 22 Jan 2019 | CNY | 6.95 | 6.96 | 6.81 | 6.84 | 6.84 | -0.12 (-1.72%) | 715,210 |
| 21 Jan 2019 | CNY | 6.98 | 7.01 | 6.92 | 6.96 | 6.96 | +0.06 (+0.87%) | 646,701 |
| 18 Jan 2019 | CNY | 6.83 | 6.93 | 6.75 | 6.9 | 6.9 | +0.07 (+1.02%) | 817,900 |
