| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 7 | 7.71 | 6.95 | 7.36 | 7.36 | +0.03 (+0.41%) | 18,262,772 |
| 7 Mar 2019 | CNY | 7.07 | 7.73 | 7.02 | 7.33 | 7.33 | +0.29 (+4.12%) | 16,720,006 |
| 6 Mar 2019 | CNY | 6.93 | 7.13 | 6.86 | 7.04 | 7.04 | +0.14 (+2.03%) | 10,509,759 |
| 5 Mar 2019 | CNY | 6.77 | 6.93 | 6.73 | 6.9 | 6.9 | +0.06 (+0.88%) | 8,730,933 |
| 4 Mar 2019 | CNY | 6.7 | 6.94 | 6.69 | 6.84 | 6.84 | +0.16 (+2.40%) | 8,865,867 |
| 1 Mar 2019 | CNY | 6.7 | 6.75 | 6.58 | 6.68 | 6.68 | +0.01 (+0.15%) | 7,027,110 |
| 28 Feb 2019 | CNY | 6.56 | 6.74 | 6.54 | 6.67 | 6.67 | +0.06 (+0.91%) | 6,963,700 |
| 27 Feb 2019 | CNY | 6.5 | 6.75 | 6.43 | 6.61 | 6.61 | +0.11 (+1.69%) | 9,161,476 |
| 26 Feb 2019 | CNY | 6.47 | 6.63 | 6.39 | 6.5 | 6.5 | -0.01 (-0.15%) | 8,198,984 |
| 25 Feb 2019 | CNY | 6.27 | 6.56 | 6.21 | 6.51 | 6.51 | +0.28 (+4.49%) | 8,684,421 |
| 22 Feb 2019 | CNY | 6.04 | 6.25 | 6.01 | 6.23 | 6.23 | +0.21 (+3.49%) | 5,851,263 |
| 21 Feb 2019 | CNY | 6.12 | 6.2 | 5.96 | 6.02 | 6.02 | -0.08 (-1.31%) | 5,690,577 |
| 20 Feb 2019 | CNY | 6.02 | 6.15 | 5.98 | 6.1 | 6.1 | +0.09 (+1.50%) | 5,021,928 |
| 19 Feb 2019 | CNY | 6 | 6.1 | 5.86 | 6.01 | 6.01 | +0.04 (+0.67%) | 5,797,432 |
| 18 Feb 2019 | CNY | 5.75 | 6 | 5.72 | 5.97 | 5.97 | +0.24 (+4.19%) | 5,664,995 |
| 15 Feb 2019 | CNY | 5.71 | 5.84 | 5.68 | 5.73 | 5.73 | +0.02 (+0.35%) | 4,339,649 |
| 14 Feb 2019 | CNY | 5.68 | 5.77 | 5.66 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,136,401 |
| 13 Feb 2019 | CNY | 5.64 | 5.77 | 5.59 | 5.7 | 5.7 | +0.1 (+1.79%) | 5,752,914 |
| 12 Feb 2019 | CNY | 5.54 | 5.62 | 5.47 | 5.6 | 5.6 | +0.08 (+1.45%) | 6,153,374 |
| 11 Feb 2019 | CNY | 5.41 | 5.54 | 5.36 | 5.52 | 5.52 | +0.13 (+2.41%) | 5,871,004 |
| 1 Feb 2019 | CNY | 5.23 | 5.44 | 5.21 | 5.39 | 5.39 | +0.2 (+3.85%) | 4,769,043 |
| 31 Jan 2019 | CNY | 5.25 | 5.34 | 5.13 | 5.19 | 5.19 | -0.04 (-0.76%) | 5,267,029 |
| 30 Jan 2019 | CNY | 5.38 | 5.38 | 5.23 | 5.23 | 5.23 | -0.13 (-2.43%) | 4,982,863 |
| 29 Jan 2019 | CNY | 5.63 | 5.63 | 5.28 | 5.36 | 5.36 | -0.31 (-5.47%) | 8,540,981 |
| 28 Jan 2019 | CNY | 5.66 | 5.9 | 5.49 | 5.67 | 5.67 | -0.37 (-6.13%) | 10,283,595 |
| 25 Jan 2019 | CNY | 6.34 | 6.34 | 6.04 | 6.04 | 6.04 | -0.67 (-9.99%) | 6,153,900 |
| 24 Jan 2019 | CNY | 6.74 | 6.75 | 6.64 | 6.71 | 6.71 | +0.01 (+0.15%) | 1,222,213 |
| 23 Jan 2019 | CNY | 6.62 | 6.73 | 6.62 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,656,293 |
| 22 Jan 2019 | CNY | 6.69 | 6.75 | 6.65 | 6.72 | 6.72 | -0.03 (-0.44%) | 1,475,191 |
| 21 Jan 2019 | CNY | 6.74 | 6.8 | 6.64 | 6.75 | 6.75 | -0.01 (-0.15%) | 2,513,582 |
