| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 7 | 7.75 | 6.92 | 7.39 | 7.39 | +0.34 (+4.82%) | 21,668,734 |
| 6 Mar 2019 | CNY | 7.16 | 7.29 | 6.91 | 7.05 | 7.05 | +0.12 (+1.73%) | 18,859,326 |
| 5 Mar 2019 | CNY | 6.6 | 6.97 | 6.6 | 6.93 | 6.93 | +0.26 (+3.90%) | 16,503,233 |
| 4 Mar 2019 | CNY | 6.62 | 6.85 | 6.54 | 6.67 | 6.67 | +0.14 (+2.14%) | 17,627,192 |
| 1 Mar 2019 | CNY | 6.51 | 6.57 | 6.37 | 6.53 | 6.53 | -0.02 (-0.31%) | 10,855,323 |
| 28 Feb 2019 | CNY | 6.32 | 6.79 | 6.26 | 6.55 | 6.55 | +0.23 (+3.64%) | 16,894,407 |
| 27 Feb 2019 | CNY | 6.5 | 6.5 | 6.26 | 6.32 | 6.32 | -0.12 (-1.86%) | 11,105,466 |
| 26 Feb 2019 | CNY | 6.36 | 6.59 | 6.22 | 6.44 | 6.44 | +0.11 (+1.74%) | 17,103,638 |
| 25 Feb 2019 | CNY | 6.09 | 6.37 | 6.06 | 6.33 | 6.33 | +0.3 (+4.98%) | 15,154,857 |
| 22 Feb 2019 | CNY | 5.91 | 6.04 | 5.87 | 6.03 | 6.03 | +0.09 (+1.52%) | 6,637,015 |
| 21 Feb 2019 | CNY | 6.03 | 6.06 | 5.88 | 5.94 | 5.94 | -0.06 (-1%) | 8,608,671 |
| 20 Feb 2019 | CNY | 5.99 | 6.1 | 5.93 | 6 | 6 | +0.01 (+0.17%) | 8,426,956 |
| 19 Feb 2019 | CNY | 5.94 | 6.1 | 5.92 | 5.99 | 5.99 | +0.01 (+0.17%) | 6,687,426 |
| 18 Feb 2019 | CNY | 5.85 | 6.03 | 5.82 | 5.98 | 5.98 | +0.19 (+3.28%) | 6,655,270 |
| 15 Feb 2019 | CNY | 5.76 | 5.96 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 6,092,792 |
| 14 Feb 2019 | CNY | 5.8 | 5.84 | 5.77 | 5.79 | 5.79 | -0.01 (-0.17%) | 4,318,501 |
| 13 Feb 2019 | CNY | 5.68 | 5.84 | 5.65 | 5.8 | 5.8 | +0.09 (+1.58%) | 5,914,104 |
| 12 Feb 2019 | CNY | 5.57 | 5.86 | 5.53 | 5.71 | 5.71 | +0.19 (+3.44%) | 7,558,600 |
| 11 Feb 2019 | CNY | 5.5 | 5.56 | 5.41 | 5.52 | 5.52 | +0.18 (+3.37%) | 4,654,300 |
| 1 Feb 2019 | CNY | 5.21 | 5.39 | 5.18 | 5.34 | 5.34 | +0.12 (+2.30%) | 3,614,819 |
| 31 Jan 2019 | CNY | 5.22 | 5.34 | 5.16 | 5.22 | 5.22 | -0.05 (-0.95%) | 4,784,202 |
| 30 Jan 2019 | CNY | 5.4 | 5.43 | 5.2 | 5.27 | 5.27 | -0.13 (-2.41%) | 4,590,293 |
| 29 Jan 2019 | CNY | 5.83 | 5.83 | 5.36 | 5.4 | 5.4 | -0.41 (-7.06%) | 9,574,400 |
| 28 Jan 2019 | CNY | 5.96 | 6.05 | 5.81 | 5.81 | 5.81 | -0.07 (-1.19%) | 3,853,580 |
| 25 Jan 2019 | CNY | 5.99 | 5.99 | 5.87 | 5.88 | 5.88 | -0.07 (-1.18%) | 3,473,174 |
| 24 Jan 2019 | CNY | 6.08 | 6.08 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 4,299,300 |
| 23 Jan 2019 | CNY | 6.06 | 6.13 | 5.97 | 6 | 6 | -0.08 (-1.32%) | 3,258,555 |
| 22 Jan 2019 | CNY | 6.18 | 6.21 | 5.97 | 6.08 | 6.08 | -0.12 (-1.94%) | 2,702,245 |
| 21 Jan 2019 | CNY | 6.27 | 6.31 | 6.17 | 6.2 | 6.2 | -0.06 (-0.96%) | 2,915,027 |
| 18 Jan 2019 | CNY | 6.2 | 6.29 | 6.14 | 6.26 | 6.26 | +0.15 (+2.45%) | 3,653,550 |
