| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 7.55 | 7.63 | 7.15 | 7.21 | 7.21 | -0.48 (-6.24%) | 11,389,709 |
| 7 Mar 2019 | CNY | 7.51 | 7.75 | 7.47 | 7.69 | 7.69 | +0.14 (+1.85%) | 13,344,949 |
| 6 Mar 2019 | CNY | 7.45 | 7.56 | 7.38 | 7.55 | 7.55 | +0.09 (+1.21%) | 12,797,680 |
| 5 Mar 2019 | CNY | 7.31 | 7.46 | 7.23 | 7.46 | 7.46 | +0.19 (+2.61%) | 12,996,280 |
| 4 Mar 2019 | CNY | 7.21 | 7.38 | 7.16 | 7.27 | 7.27 | +0.07 (+0.97%) | 10,989,538 |
| 1 Mar 2019 | CNY | 7.21 | 7.24 | 7.11 | 7.2 | 7.2 | +0.04 (+0.56%) | 6,379,300 |
| 28 Feb 2019 | CNY | 7.17 | 7.24 | 7.08 | 7.16 | 7.16 | -0.01 (-0.14%) | 5,925,017 |
| 27 Feb 2019 | CNY | 7.24 | 7.35 | 7.07 | 7.17 | 7.17 | -0.06 (-0.83%) | 6,242,908 |
| 26 Feb 2019 | CNY | 7.3 | 7.43 | 7.17 | 7.23 | 7.23 | -0.06 (-0.82%) | 9,521,200 |
| 25 Feb 2019 | CNY | 7.02 | 7.31 | 7 | 7.29 | 7.29 | +0.3 (+4.29%) | 10,757,042 |
| 22 Feb 2019 | CNY | 6.87 | 7.02 | 6.81 | 6.99 | 6.99 | +0.11 (+1.60%) | 5,738,224 |
| 21 Feb 2019 | CNY | 6.94 | 7.05 | 6.87 | 6.88 | 6.88 | -0.05 (-0.72%) | 5,284,000 |
| 20 Feb 2019 | CNY | 6.93 | 6.98 | 6.87 | 6.93 | 6.93 | +0.02 (+0.29%) | 3,600,306 |
| 19 Feb 2019 | CNY | 6.95 | 7 | 6.84 | 6.91 | 6.91 | -0.06 (-0.86%) | 6,499,902 |
| 18 Feb 2019 | CNY | 6.79 | 6.98 | 6.79 | 6.97 | 6.97 | +0.19 (+2.80%) | 6,211,230 |
| 15 Feb 2019 | CNY | 6.79 | 6.85 | 6.74 | 6.78 | 6.78 | -0.03 (-0.44%) | 4,073,715 |
| 14 Feb 2019 | CNY | 6.63 | 6.95 | 6.6 | 6.81 | 6.81 | +0.17 (+2.56%) | 6,925,287 |
| 13 Feb 2019 | CNY | 6.52 | 6.67 | 6.5 | 6.64 | 6.64 | +0.12 (+1.84%) | 4,664,487 |
| 12 Feb 2019 | CNY | 6.46 | 6.58 | 6.43 | 6.52 | 6.52 | +0.04 (+0.62%) | 3,995,253 |
| 11 Feb 2019 | CNY | 6.37 | 6.5 | 6.33 | 6.48 | 6.48 | +0.13 (+2.05%) | 3,664,700 |
| 1 Feb 2019 | CNY | 6.2 | 6.35 | 6.17 | 6.35 | 6.35 | +0.15 (+2.42%) | 2,783,026 |
| 31 Jan 2019 | CNY | 6.18 | 6.25 | 6.07 | 6.2 | 6.2 | +0.01 (+0.16%) | 3,032,570 |
| 30 Jan 2019 | CNY | 6.19 | 6.28 | 6.12 | 6.19 | 6.19 | -0.03 (-0.48%) | 2,092,097 |
| 29 Jan 2019 | CNY | 6.33 | 6.41 | 6.11 | 6.22 | 6.22 | -0.14 (-2.20%) | 3,392,009 |
| 28 Jan 2019 | CNY | 6.36 | 6.46 | 6.35 | 6.36 | 6.36 | +0.03 (+0.47%) | 2,544,900 |
| 25 Jan 2019 | CNY | 6.49 | 6.51 | 6.3 | 6.33 | 6.33 | -0.16 (-2.47%) | 3,575,682 |
| 24 Jan 2019 | CNY | 6.56 | 6.6 | 6.37 | 6.49 | 6.49 | -0.11 (-1.67%) | 4,308,600 |
| 23 Jan 2019 | CNY | 6.66 | 6.7 | 6.55 | 6.6 | 6.6 | -0.09 (-1.35%) | 2,990,970 |
| 22 Jan 2019 | CNY | 6.81 | 6.83 | 6.67 | 6.69 | 6.69 | -0.12 (-1.76%) | 2,804,770 |
| 21 Jan 2019 | CNY | 6.86 | 6.88 | 6.76 | 6.81 | 6.81 | +0.08 (+1.19%) | 4,446,409 |
