| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 9.34 | 10.58 | 9.2 | 9.91 | 9.91 | +0.2 (+2.06%) | 54,334,399 |
| 7 Mar 2019 | CNY | 9.89 | 9.89 | 9.4 | 9.71 | 9.71 | -0.17 (-1.72%) | 39,831,591 |
| 6 Mar 2019 | CNY | 9.68 | 9.92 | 9.46 | 9.88 | 9.88 | +0.32 (+3.35%) | 34,257,439 |
| 5 Mar 2019 | CNY | 9.26 | 9.59 | 9.1 | 9.56 | 9.56 | +0.28 (+3.02%) | 31,163,818 |
| 4 Mar 2019 | CNY | 9.32 | 9.58 | 9.1 | 9.28 | 9.28 | -0.01 (-0.11%) | 35,758,062 |
| 1 Mar 2019 | CNY | 9.25 | 9.36 | 9.11 | 9.29 | 9.29 | +0.04 (+0.43%) | 14,337,521 |
| 28 Feb 2019 | CNY | 9.36 | 9.45 | 9.13 | 9.25 | 9.25 | +0.02 (+0.22%) | 18,086,592 |
| 27 Feb 2019 | CNY | 9.38 | 9.66 | 9.13 | 9.23 | 9.23 | -0.15 (-1.60%) | 27,723,225 |
| 26 Feb 2019 | CNY | 9.95 | 9.95 | 9.32 | 9.38 | 9.38 | -0.5 (-5.06%) | 26,452,731 |
| 25 Feb 2019 | CNY | 9.35 | 9.88 | 9.19 | 9.88 | 9.88 | +0.9 (+10.02%) | 47,414,420 |
| 22 Feb 2019 | CNY | 8.97 | 9.05 | 8.61 | 8.98 | 8.98 | -0.02 (-0.22%) | 23,708,043 |
| 21 Feb 2019 | CNY | 8.63 | 9.48 | 8.5 | 9 | 9 | +0.25 (+2.86%) | 37,219,411 |
| 20 Feb 2019 | CNY | 8.62 | 8.82 | 8.51 | 8.75 | 8.75 | +0.13 (+1.51%) | 16,909,652 |
| 19 Feb 2019 | CNY | 8.72 | 8.8 | 8.48 | 8.62 | 8.62 | 0.0 (0.0%) | 20,144,114 |
| 18 Feb 2019 | CNY | 8.5 | 8.74 | 8.24 | 8.62 | 8.62 | +0.16 (+1.89%) | 17,841,571 |
| 15 Feb 2019 | CNY | 8.37 | 8.62 | 8.34 | 8.46 | 8.46 | +0.11 (+1.32%) | 17,042,744 |
| 14 Feb 2019 | CNY | 8.35 | 8.54 | 8.18 | 8.35 | 8.35 | +0.06 (+0.72%) | 17,675,586 |
| 13 Feb 2019 | CNY | 8.23 | 8.36 | 8.04 | 8.29 | 8.29 | +0.18 (+2.22%) | 24,758,489 |
| 12 Feb 2019 | CNY | 7.91 | 8.47 | 7.91 | 8.11 | 8.11 | +0.21 (+2.66%) | 30,443,238 |
| 11 Feb 2019 | CNY | 7.81 | 8.04 | 7.73 | 7.9 | 7.9 | +0.06 (+0.77%) | 37,292,154 |
| 1 Feb 2019 | CNY | 7.05 | 7.84 | 7.05 | 7.84 | 7.84 | +0.71 (+9.96%) | 50,160,078 |
| 31 Jan 2019 | CNY | 6.8 | 7.22 | 6.8 | 7.13 | 7.13 | +0.57 (+8.69%) | 57,711,030 |
| 30 Jan 2019 | CNY | 6.62 | 6.64 | 6.19 | 6.56 | 6.56 | -0.14 (-2.09%) | 28,952,899 |
| 29 Jan 2019 | CNY | 7.05 | 7.12 | 6.65 | 6.7 | 6.7 | -0.42 (-5.90%) | 20,489,891 |
| 28 Jan 2019 | CNY | 6.96 | 7.27 | 6.85 | 7.12 | 7.12 | +0.19 (+2.74%) | 22,760,339 |
| 25 Jan 2019 | CNY | 6.94 | 7.1 | 6.85 | 6.93 | 6.93 | -0.04 (-0.57%) | 15,420,900 |
| 24 Jan 2019 | CNY | 6.96 | 7.06 | 6.85 | 6.97 | 6.97 | +0.02 (+0.29%) | 12,576,074 |
| 23 Jan 2019 | CNY | 6.95 | 6.99 | 6.82 | 6.95 | 6.95 | -0.04 (-0.57%) | 8,327,217 |
| 22 Jan 2019 | CNY | 7.18 | 7.2 | 6.92 | 6.99 | 6.99 | -0.21 (-2.92%) | 14,047,805 |
| 21 Jan 2019 | CNY | 7.23 | 7.32 | 7.15 | 7.2 | 7.2 | -0.05 (-0.69%) | 9,821,487 |
