| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 9 | 9.34 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 22,274,324 |
| 1 Mar 2019 | CNY | 8.98 | 8.98 | 8.73 | 8.95 | 8.95 | +0.07 (+0.79%) | 10,809,959 |
| 28 Feb 2019 | CNY | 8.78 | 9.05 | 8.65 | 8.88 | 8.88 | +0.21 (+2.42%) | 14,724,893 |
| 27 Feb 2019 | CNY | 8.82 | 8.88 | 8.45 | 8.67 | 8.67 | +0.04 (+0.46%) | 16,427,655 |
| 26 Feb 2019 | CNY | 8.6 | 9.24 | 8.5 | 8.63 | 8.63 | +0.09 (+1.05%) | 29,797,738 |
| 25 Feb 2019 | CNY | 8.1 | 8.63 | 8.09 | 8.54 | 8.54 | +0.53 (+6.62%) | 31,724,076 |
| 22 Feb 2019 | CNY | 7.9 | 8.07 | 7.78 | 8.01 | 8.01 | +0.07 (+0.88%) | 19,083,490 |
| 21 Feb 2019 | CNY | 8.09 | 8.18 | 7.93 | 7.94 | 7.94 | -0.16 (-1.98%) | 17,070,404 |
| 20 Feb 2019 | CNY | 8.17 | 8.23 | 7.94 | 8.1 | 8.1 | -0.22 (-2.64%) | 20,497,713 |
| 19 Feb 2019 | CNY | 8.31 | 8.65 | 8.13 | 8.32 | 8.32 | -0.08 (-0.95%) | 27,912,121 |
| 18 Feb 2019 | CNY | 8.11 | 8.4 | 7.85 | 8.4 | 8.4 | +0.4 (+5%) | 34,240,790 |
| 15 Feb 2019 | CNY | 7.81 | 8.26 | 7.79 | 8 | 8 | +0.11 (+1.39%) | 32,127,129 |
| 14 Feb 2019 | CNY | 8.4 | 8.47 | 7.7 | 7.89 | 7.89 | -0.29 (-3.55%) | 44,137,276 |
| 13 Feb 2019 | CNY | 7.93 | 8.18 | 7.58 | 8.18 | 8.18 | +0.74 (+9.95%) | 42,922,168 |
| 12 Feb 2019 | CNY | 7.07 | 7.45 | 6.95 | 7.44 | 7.44 | +0.37 (+5.23%) | 18,437,779 |
| 11 Feb 2019 | CNY | 6.81 | 7.09 | 6.75 | 7.07 | 7.07 | +0.26 (+3.82%) | 8,333,500 |
| 1 Feb 2019 | CNY | 6.63 | 6.82 | 6.61 | 6.81 | 6.81 | +0.22 (+3.34%) | 7,191,121 |
| 31 Jan 2019 | CNY | 6.62 | 6.71 | 6.4 | 6.59 | 6.59 | -0.1 (-1.49%) | 7,383,223 |
| 30 Jan 2019 | CNY | 6.47 | 7.05 | 6.44 | 6.69 | 6.69 | +0.18 (+2.76%) | 10,294,914 |
| 29 Jan 2019 | CNY | 6.47 | 6.62 | 6.22 | 6.51 | 6.51 | -0.03 (-0.46%) | 6,902,629 |
| 28 Jan 2019 | CNY | 6.8 | 6.8 | 6.49 | 6.54 | 6.54 | -0.24 (-3.54%) | 7,937,060 |
| 25 Jan 2019 | CNY | 6.59 | 6.89 | 6.55 | 6.78 | 6.78 | +0.18 (+2.73%) | 10,600,799 |
| 24 Jan 2019 | CNY | 6.42 | 6.7 | 6.38 | 6.6 | 6.6 | +0.19 (+2.96%) | 6,901,217 |
| 23 Jan 2019 | CNY | 6.43 | 6.53 | 6.33 | 6.41 | 6.41 | -0.06 (-0.93%) | 2,993,364 |
| 22 Jan 2019 | CNY | 6.65 | 6.7 | 6.42 | 6.47 | 6.47 | -0.18 (-2.71%) | 5,090,771 |
| 21 Jan 2019 | CNY | 6.66 | 6.71 | 6.62 | 6.65 | 6.65 | -0.01 (-0.15%) | 3,487,042 |
| 18 Jan 2019 | CNY | 6.58 | 6.71 | 6.52 | 6.66 | 6.66 | +0.04 (+0.60%) | 5,005,402 |
| 17 Jan 2019 | CNY | 6.51 | 6.63 | 6.38 | 6.62 | 6.62 | +0.14 (+2.16%) | 11,589,735 |
| 16 Jan 2019 | CNY | 6.55 | 6.56 | 6.45 | 6.48 | 6.48 | -0.07 (-1.07%) | 3,398,920 |
| 15 Jan 2019 | CNY | 6.28 | 6.55 | 6.25 | 6.55 | 6.55 | +0.25 (+3.97%) | 5,407,038 |
