| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 8.23 | 8.23 | 7.71 | 7.86 | 7.86 | -0.56 (-6.65%) | 9,109,840 |
| 7 Mar 2019 | CNY | 8.14 | 8.85 | 8.02 | 8.42 | 8.42 | +0.29 (+3.57%) | 10,878,050 |
| 6 Mar 2019 | CNY | 8.09 | 8.16 | 7.89 | 8.13 | 8.13 | +0.08 (+0.99%) | 7,113,746 |
| 5 Mar 2019 | CNY | 7.72 | 8.05 | 7.72 | 8.05 | 8.05 | +0.28 (+3.60%) | 9,024,170 |
| 4 Mar 2019 | CNY | 7.67 | 7.83 | 7.64 | 7.77 | 7.77 | +0.14 (+1.83%) | 6,957,038 |
| 1 Mar 2019 | CNY | 7.64 | 7.67 | 7.5 | 7.63 | 7.63 | 0.0 (0.0%) | 4,572,924 |
| 28 Feb 2019 | CNY | 7.72 | 7.87 | 7.55 | 7.63 | 7.63 | -0.05 (-0.65%) | 6,346,751 |
| 27 Feb 2019 | CNY | 7.71 | 7.77 | 7.57 | 7.68 | 7.68 | -0.01 (-0.13%) | 4,891,173 |
| 26 Feb 2019 | CNY | 7.6 | 7.86 | 7.6 | 7.69 | 7.69 | +0.02 (+0.26%) | 6,905,939 |
| 25 Feb 2019 | CNY | 7.67 | 7.74 | 7.45 | 7.67 | 7.67 | +0.22 (+2.95%) | 6,569,425 |
| 22 Feb 2019 | CNY | 7.3 | 7.47 | 7.2 | 7.45 | 7.45 | +0.13 (+1.78%) | 4,233,151 |
| 21 Feb 2019 | CNY | 7.34 | 7.43 | 7.24 | 7.32 | 7.32 | 0.0 (0.0%) | 3,964,600 |
| 20 Feb 2019 | CNY | 7.46 | 7.46 | 7.18 | 7.32 | 7.32 | -0.04 (-0.54%) | 3,239,075 |
| 19 Feb 2019 | CNY | 7.25 | 7.38 | 7.13 | 7.36 | 7.36 | +0.09 (+1.24%) | 6,614,976 |
| 18 Feb 2019 | CNY | 7 | 7.3 | 7 | 7.27 | 7.27 | +0.27 (+3.86%) | 4,892,926 |
| 15 Feb 2019 | CNY | 7.1 | 7.1 | 6.98 | 7 | 7 | -0.09 (-1.27%) | 2,797,703 |
| 14 Feb 2019 | CNY | 7.09 | 7.17 | 7.03 | 7.09 | 7.09 | -0.01 (-0.14%) | 3,350,626 |
| 13 Feb 2019 | CNY | 7.01 | 7.1 | 6.94 | 7.1 | 7.1 | +0.06 (+0.85%) | 3,372,650 |
| 12 Feb 2019 | CNY | 7.12 | 7.14 | 6.92 | 7.04 | 7.04 | -0.06 (-0.85%) | 4,877,226 |
| 11 Feb 2019 | CNY | 6.84 | 7.15 | 6.84 | 7.1 | 7.1 | +0.26 (+3.80%) | 1,670,822 |
| 1 Feb 2019 | CNY | 6.57 | 6.89 | 6.53 | 6.84 | 6.84 | +0.38 (+5.88%) | 1,746,510 |
| 31 Jan 2019 | CNY | 6.84 | 6.84 | 6.46 | 6.46 | 6.46 | -0.25 (-3.73%) | 1,639,815 |
| 30 Jan 2019 | CNY | 6.85 | 6.88 | 6.71 | 6.71 | 6.71 | -0.06 (-0.89%) | 1,098,726 |
| 29 Jan 2019 | CNY | 6.9 | 6.91 | 6.61 | 6.77 | 6.77 | -0.21 (-3.01%) | 2,609,001 |
| 28 Jan 2019 | CNY | 7.12 | 7.12 | 6.95 | 6.98 | 6.98 | +0.05 (+0.72%) | 1,577,825 |
| 25 Jan 2019 | CNY | 7.1 | 7.18 | 6.9 | 6.93 | 6.93 | -0.27 (-3.75%) | 2,404,700 |
| 24 Jan 2019 | CNY | 7.07 | 7.2 | 6.97 | 7.2 | 7.2 | +0.23 (+3.30%) | 3,069,548 |
| 23 Jan 2019 | CNY | 7.31 | 7.31 | 6.66 | 6.97 | 6.97 | -0.28 (-3.86%) | 3,385,289 |
| 22 Jan 2019 | CNY | 7.23 | 7.35 | 7.21 | 7.25 | 7.25 | -0.03 (-0.41%) | 1,988,252 |
| 21 Jan 2019 | CNY | 7.23 | 7.34 | 7.12 | 7.28 | 7.28 | +0.03 (+0.41%) | 3,295,220 |
