| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 5.9 | 5.97 | 5.57 | 5.59 | 5.59 | -0.44 (-7.30%) | 82,574,403 |
| 7 Mar 2019 | CNY | 5.75 | 6.04 | 5.72 | 6.03 | 6.03 | +0.25 (+4.33%) | 101,510,252 |
| 6 Mar 2019 | CNY | 5.83 | 5.88 | 5.6 | 5.78 | 5.78 | -0.03 (-0.52%) | 82,783,171 |
| 5 Mar 2019 | CNY | 5.58 | 5.9 | 5.56 | 5.81 | 5.81 | +0.24 (+4.31%) | 79,890,676 |
| 4 Mar 2019 | CNY | 5.6 | 5.76 | 5.45 | 5.57 | 5.57 | +0.13 (+2.39%) | 82,313,819 |
| 1 Mar 2019 | CNY | 5.48 | 5.51 | 5.33 | 5.44 | 5.44 | -0.02 (-0.37%) | 31,798,263 |
| 28 Feb 2019 | CNY | 5.46 | 5.55 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 39,839,375 |
| 27 Feb 2019 | CNY | 5.48 | 5.73 | 5.36 | 5.44 | 5.44 | -0.06 (-1.09%) | 64,024,258 |
| 26 Feb 2019 | CNY | 5.38 | 5.8 | 5.27 | 5.5 | 5.5 | +0.07 (+1.29%) | 89,845,068 |
| 25 Feb 2019 | CNY | 5.29 | 5.44 | 5.13 | 5.43 | 5.43 | +0.31 (+6.05%) | 75,943,494 |
| 22 Feb 2019 | CNY | 4.9 | 5.17 | 4.87 | 5.12 | 5.12 | +0.22 (+4.49%) | 50,218,872 |
| 21 Feb 2019 | CNY | 4.94 | 5.05 | 4.86 | 4.9 | 4.9 | -0.06 (-1.21%) | 36,268,171 |
| 20 Feb 2019 | CNY | 4.95 | 4.98 | 4.83 | 4.96 | 4.96 | +0.04 (+0.81%) | 27,062,319 |
| 19 Feb 2019 | CNY | 4.91 | 5.08 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 43,375,093 |
| 18 Feb 2019 | CNY | 4.74 | 4.89 | 4.71 | 4.88 | 4.88 | +0.16 (+3.39%) | 30,141,758 |
| 15 Feb 2019 | CNY | 4.77 | 4.79 | 4.69 | 4.72 | 4.72 | -0.05 (-1.05%) | 20,032,324 |
| 14 Feb 2019 | CNY | 4.7 | 4.85 | 4.66 | 4.77 | 4.77 | +0.1 (+2.14%) | 29,292,585 |
| 13 Feb 2019 | CNY | 4.59 | 4.7 | 4.57 | 4.67 | 4.67 | +0.07 (+1.52%) | 21,017,417 |
| 12 Feb 2019 | CNY | 4.53 | 4.63 | 4.52 | 4.6 | 4.6 | +0.05 (+1.10%) | 18,899,681 |
| 11 Feb 2019 | CNY | 4.53 | 4.56 | 4.45 | 4.55 | 4.55 | +0.04 (+0.89%) | 17,668,968 |
| 1 Feb 2019 | CNY | 4.32 | 4.53 | 4.32 | 4.51 | 4.51 | +0.21 (+4.88%) | 15,967,911 |
| 31 Jan 2019 | CNY | 4.23 | 4.37 | 4.22 | 4.3 | 4.3 | -0.15 (-3.37%) | 32,678,681 |
| 30 Jan 2019 | CNY | 4.52 | 4.53 | 4.35 | 4.45 | 4.45 | -0.12 (-2.63%) | 18,161,092 |
| 29 Jan 2019 | CNY | 4.6 | 4.67 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 17,132,460 |
| 28 Jan 2019 | CNY | 4.75 | 4.77 | 4.56 | 4.58 | 4.58 | -0.12 (-2.55%) | 21,002,752 |
| 25 Jan 2019 | CNY | 4.8 | 4.82 | 4.69 | 4.7 | 4.7 | -0.16 (-3.29%) | 30,194,549 |
| 24 Jan 2019 | CNY | 4.66 | 5.01 | 4.62 | 4.86 | 4.86 | +0.31 (+6.81%) | 57,503,802 |
| 23 Jan 2019 | CNY | 4.54 | 4.63 | 4.5 | 4.55 | 4.55 | +0.02 (+0.44%) | 14,364,699 |
| 22 Jan 2019 | CNY | 4.62 | 4.63 | 4.51 | 4.53 | 4.53 | -0.09 (-1.95%) | 13,393,106 |
| 21 Jan 2019 | CNY | 4.62 | 4.68 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 17,089,672 |
