| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2019 | CNY | 7.4706 | 7.6882 | 7.4177 | 7.5059 | 7.5059 | -0.012 (-0.16%) | 4,578,973 |
| 27 Mar 2019 | CNY | 7.5471 | 7.6412 | 7.4235 | 7.5177 | 7.5177 | -0.076 (-1.01%) | 4,305,066 |
| 26 Mar 2019 | CNY | 7.8471 | 7.9118 | 7.4706 | 7.5941 | 7.5941 | -0.265 (-3.37%) | 7,213,950 |
| 25 Mar 2019 | CNY | 7.5765 | 8.0882 | 7.5294 | 7.8588 | 7.8588 | +0.188 (+2.45%) | 11,204,587 |
| 22 Mar 2019 | CNY | 7.5882 | 7.7588 | 7.4118 | 7.6706 | 7.6706 | +0.118 (+1.56%) | 7,282,347 |
| 21 Mar 2019 | CNY | 7.5882 | 7.6824 | 7.4 | 7.5529 | 7.5529 | +0.018 (+0.23%) | 7,904,444 |
| 20 Mar 2019 | CNY | 7.7412 | 7.7941 | 7.4177 | 7.5353 | 7.5353 | -0.265 (-3.39%) | 4,978,900 |
| 19 Mar 2019 | CNY | 7.6059 | 7.8412 | 7.5294 | 7.8 | 7.8 | +0.194 (+2.55%) | 8,026,854 |
| 18 Mar 2019 | CNY | 7.7941 | 7.8529 | 7.5941 | 7.6059 | 7.6059 | +0.018 (+0.23%) | 8,160,515 |
| 15 Mar 2019 | CNY | 7.4177 | 7.7 | 7.4177 | 7.5882 | 7.5882 | +0.182 (+2.46%) | 10,547,143 |
| 14 Mar 2019 | CNY | 7.1412 | 7.4059 | 7.1412 | 7.4059 | 7.4059 | +0.218 (+3.03%) | 9,874,909 |
| 13 Mar 2019 | CNY | 7.1706 | 7.4647 | 7.0941 | 7.1882 | 7.1882 | +0.035 (+0.49%) | 9,245,473 |
| 12 Mar 2019 | CNY | 7.1647 | 7.2647 | 7.0294 | 7.1529 | 7.1529 | +0.07 (+1.00%) | 8,035,662 |
| 11 Mar 2019 | CNY | 6.9 | 7.0824 | 6.8294 | 7.0824 | 7.0824 | +0.265 (+3.88%) | 4,438,365 |
| 8 Mar 2019 | CNY | 7.0647 | 7.1588 | 6.8177 | 6.8177 | 6.8177 | -0.4 (-5.54%) | 6,430,807 |
| 7 Mar 2019 | CNY | 7.0941 | 7.3588 | 7.0118 | 7.2177 | 7.2177 | +0.124 (+1.74%) | 10,696,814 |
| 6 Mar 2019 | CNY | 7.1118 | 7.1353 | 6.8824 | 7.0941 | 7.0941 | +0.053 (+0.75%) | 9,893,894 |
| 5 Mar 2019 | CNY | 6.8353 | 7.0412 | 6.7882 | 7.0412 | 7.0412 | +0.206 (+3.01%) | 7,037,150 |
| 4 Mar 2019 | CNY | 6.8588 | 7 | 6.8059 | 6.8353 | 6.8353 | +0.018 (+0.26%) | 6,714,848 |
| 1 Mar 2019 | CNY | 6.8882 | 6.8882 | 6.7353 | 6.8177 | 6.8177 | -0.076 (-1.11%) | 3,122,471 |
| 28 Feb 2019 | CNY | 6.8471 | 6.9471 | 6.6765 | 6.8941 | 6.8941 | +0.053 (+0.77%) | 4,156,501 |
| 27 Feb 2019 | CNY | 6.9824 | 7 | 6.7412 | 6.8412 | 6.8412 | -0.182 (-2.60%) | 7,409,915 |
| 26 Feb 2019 | CNY | 6.9412 | 7.2177 | 6.8235 | 7.0235 | 7.0235 | -0.212 (-2.93%) | 14,321,631 |
| 25 Feb 2019 | CNY | 7 | 7.3294 | 6.9177 | 7.2353 | 7.2353 | +0.235 (+3.36%) | 10,642,124 |
| 22 Feb 2019 | CNY | 6.7529 | 7.0294 | 6.7529 | 7 | 7 | +0.171 (+2.50%) | 6,656,353 |
| 21 Feb 2019 | CNY | 6.7294 | 7.0294 | 6.6765 | 6.8294 | 6.8294 | +0.053 (+0.78%) | 6,226,431 |
| 20 Feb 2019 | CNY | 6.8471 | 6.8588 | 6.6588 | 6.7765 | 6.7765 | -0.047 (-0.69%) | 5,738,739 |
| 19 Feb 2019 | CNY | 6.6471 | 7.2177 | 6.6353 | 6.8235 | 6.8235 | +0.188 (+2.84%) | 11,098,087 |
| 18 Feb 2019 | CNY | 6.7765 | 6.7765 | 6.5059 | 6.6353 | 6.6353 | +0.371 (+5.92%) | 9,936,845 |
| 15 Feb 2019 | CNY | 6.2882 | 6.3412 | 6.2353 | 6.2647 | 6.2647 | -0.024 (-0.37%) | 2,240,787 |
