| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 9.22 | 9.36 | 9.0733 | 9.1667 | 9.1667 | -0.053 (-0.58%) | 10,180,875 |
| 28 Feb 2019 | CNY | 9.44 | 9.4467 | 9.1267 | 9.22 | 9.22 | -0.107 (-1.14%) | 10,040,437 |
| 27 Feb 2019 | CNY | 9.14 | 9.58 | 9.08 | 9.3267 | 9.3267 | +0.14 (+1.52%) | 17,709,192 |
| 26 Feb 2019 | CNY | 9.24 | 9.52 | 9.1067 | 9.1867 | 9.1867 | -0.147 (-1.57%) | 16,292,061 |
| 25 Feb 2019 | CNY | 8.7133 | 9.5067 | 8.5733 | 9.3333 | 9.3333 | +0.693 (+8.02%) | 26,871,604 |
| 22 Feb 2019 | CNY | 8.34 | 8.66 | 8.34 | 8.64 | 8.64 | +0.273 (+3.27%) | 10,371,444 |
| 21 Feb 2019 | CNY | 8.4667 | 8.62 | 8.3533 | 8.3667 | 8.3667 | -0.147 (-1.72%) | 11,311,735 |
| 20 Feb 2019 | CNY | 8.4867 | 8.7467 | 8.3933 | 8.5133 | 8.5133 | -0.1 (-1.16%) | 12,330,877 |
| 19 Feb 2019 | CNY | 8.5267 | 8.6333 | 8.3667 | 8.6133 | 8.6133 | +0.093 (+1.10%) | 10,800,120 |
| 18 Feb 2019 | CNY | 8.3067 | 8.6333 | 8.3067 | 8.52 | 8.52 | +0.253 (+3.06%) | 16,879,428 |
| 15 Feb 2019 | CNY | 8.2267 | 8.6467 | 8.2067 | 8.2667 | 8.2667 | 0.0 (0.0%) | 15,073,552 |
| 14 Feb 2019 | CNY | 8.26 | 8.36 | 8.1733 | 8.2667 | 8.2667 | -0.007 (-0.08%) | 6,374,361 |
| 13 Feb 2019 | CNY | 8.1333 | 8.3667 | 8.0733 | 8.2733 | 8.2733 | +0.127 (+1.55%) | 11,203,078 |
| 12 Feb 2019 | CNY | 7.9667 | 8.2333 | 7.94 | 8.1467 | 8.1467 | +0.173 (+2.17%) | 7,826,650 |
| 11 Feb 2019 | CNY | 7.8667 | 8.04 | 7.8333 | 7.9733 | 7.9733 | +0.113 (+1.44%) | 7,913,592 |
| 1 Feb 2019 | CNY | 7.6 | 7.8933 | 7.5733 | 7.86 | 7.86 | +0.293 (+3.88%) | 4,214,611 |
| 31 Jan 2019 | CNY | 7.6 | 7.74 | 7.5333 | 7.5667 | 7.5667 | -0.047 (-0.61%) | 4,904,301 |
| 30 Jan 2019 | CNY | 7.8333 | 7.92 | 7.5467 | 7.6133 | 7.6133 | -0.333 (-4.20%) | 7,090,305 |
| 29 Jan 2019 | CNY | 7.8867 | 8.04 | 7.6267 | 7.9467 | 7.9467 | +0.06 (+0.76%) | 6,869,502 |
| 28 Jan 2019 | CNY | 7.9267 | 8.1867 | 7.8267 | 7.8867 | 7.8867 | +0.033 (+0.43%) | 8,189,311 |
| 25 Jan 2019 | CNY | 7.92 | 7.9733 | 7.8333 | 7.8533 | 7.8533 | -0.053 (-0.68%) | 5,268,282 |
| 24 Jan 2019 | CNY | 7.7 | 8.08 | 7.6 | 7.9067 | 7.9067 | +0.233 (+3.04%) | 12,386,491 |
| 23 Jan 2019 | CNY | 7.7 | 7.82 | 7.5667 | 7.6733 | 7.6733 | -0.073 (-0.95%) | 4,069,884 |
| 22 Jan 2019 | CNY | 7.6467 | 7.8933 | 7.54 | 7.7467 | 7.7467 | +0.093 (+1.22%) | 10,733,217 |
| 21 Jan 2019 | CNY | 7.6133 | 7.6667 | 7.5467 | 7.6533 | 7.6533 | +0.053 (+0.70%) | 4,755,873 |
| 18 Jan 2019 | CNY | 7.5067 | 7.6 | 7.3533 | 7.6 | 7.6 | +0.093 (+1.24%) | 5,347,849 |
| 17 Jan 2019 | CNY | 7.6267 | 7.7067 | 7.4667 | 7.5067 | 7.5067 | -0.107 (-1.40%) | 5,905,365 |
| 16 Jan 2019 | CNY | 7.4867 | 7.7267 | 7.4867 | 7.6133 | 7.6133 | +0.133 (+1.78%) | 10,604,053 |
| 15 Jan 2019 | CNY | 7.3 | 7.5067 | 7.2733 | 7.48 | 7.48 | +0.147 (+2.00%) | 4,983,009 |
| 14 Jan 2019 | CNY | 7.4733 | 7.4733 | 7.2467 | 7.3333 | 7.3333 | -0.133 (-1.79%) | 4,770,069 |
