| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 8.09 | 8.36 | 8.04 | 8.23 | 8.23 | +0.09 (+1.11%) | 4,683,264 |
| 6 Mar 2019 | CNY | 8 | 8.18 | 7.87 | 8.14 | 8.14 | +0.1 (+1.24%) | 5,215,055 |
| 5 Mar 2019 | CNY | 7.78 | 8.05 | 7.66 | 8.04 | 8.04 | +0.25 (+3.21%) | 5,380,733 |
| 4 Mar 2019 | CNY | 7.52 | 7.92 | 7.47 | 7.79 | 7.79 | +0.28 (+3.73%) | 7,979,375 |
| 1 Mar 2019 | CNY | 7.49 | 7.75 | 7.38 | 7.51 | 7.51 | +0.02 (+0.27%) | 3,895,885 |
| 28 Feb 2019 | CNY | 7.33 | 7.53 | 7.3 | 7.49 | 7.49 | +0.12 (+1.63%) | 4,287,037 |
| 27 Feb 2019 | CNY | 7.37 | 7.58 | 7.26 | 7.37 | 7.37 | 0.0 (0.0%) | 3,866,198 |
| 26 Feb 2019 | CNY | 7.36 | 7.59 | 7.3 | 7.37 | 7.37 | 0.0 (0.0%) | 4,853,217 |
| 25 Feb 2019 | CNY | 7.08 | 7.41 | 7.08 | 7.37 | 7.37 | +0.31 (+4.39%) | 4,710,453 |
| 22 Feb 2019 | CNY | 6.89 | 7.07 | 6.87 | 7.06 | 7.06 | +0.17 (+2.47%) | 3,285,823 |
| 21 Feb 2019 | CNY | 6.98 | 7.07 | 6.85 | 6.89 | 6.89 | -0.09 (-1.29%) | 2,759,606 |
| 20 Feb 2019 | CNY | 6.91 | 6.98 | 6.86 | 6.98 | 6.98 | +0.06 (+0.87%) | 1,927,520 |
| 19 Feb 2019 | CNY | 6.96 | 7.01 | 6.85 | 6.92 | 6.92 | -0.02 (-0.29%) | 2,247,201 |
| 18 Feb 2019 | CNY | 6.76 | 6.95 | 6.74 | 6.94 | 6.94 | +0.21 (+3.12%) | 2,188,694 |
| 15 Feb 2019 | CNY | 6.73 | 6.82 | 6.72 | 6.73 | 6.73 | -0.05 (-0.74%) | 1,753,589 |
| 14 Feb 2019 | CNY | 6.76 | 6.88 | 6.72 | 6.78 | 6.78 | -0.03 (-0.44%) | 2,054,630 |
| 13 Feb 2019 | CNY | 6.71 | 6.84 | 6.7 | 6.81 | 6.81 | +0.1 (+1.49%) | 4,320,239 |
| 12 Feb 2019 | CNY | 6.6 | 6.75 | 6.55 | 6.71 | 6.71 | +0.1 (+1.51%) | 1,092,503 |
| 11 Feb 2019 | CNY | 6.38 | 6.62 | 6.36 | 6.61 | 6.61 | +0.2 (+3.12%) | 1,071,067 |
| 1 Feb 2019 | CNY | 6.13 | 6.42 | 6.13 | 6.41 | 6.41 | +0.22 (+3.55%) | 1,397,215 |
| 31 Jan 2019 | CNY | 6.28 | 6.4 | 6.01 | 6.19 | 6.19 | -0.27 (-4.18%) | 1,800,596 |
| 30 Jan 2019 | CNY | 6.47 | 6.56 | 6.41 | 6.46 | 6.46 | -0.06 (-0.92%) | 1,127,538 |
| 29 Jan 2019 | CNY | 6.83 | 6.83 | 6.33 | 6.52 | 6.52 | -0.14 (-2.10%) | 1,473,328 |
| 28 Jan 2019 | CNY | 6.9 | 6.9 | 6.65 | 6.66 | 6.66 | -0.15 (-2.20%) | 1,223,269 |
| 25 Jan 2019 | CNY | 6.88 | 6.94 | 6.78 | 6.81 | 6.81 | -0.1 (-1.45%) | 1,468,940 |
| 24 Jan 2019 | CNY | 6.88 | 6.94 | 6.82 | 6.91 | 6.91 | +0.03 (+0.44%) | 1,130,505 |
| 23 Jan 2019 | CNY | 6.9 | 6.94 | 6.83 | 6.88 | 6.88 | -0.02 (-0.29%) | 898,568 |
| 22 Jan 2019 | CNY | 6.95 | 6.98 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 1,156,206 |
| 21 Jan 2019 | CNY | 6.91 | 7.11 | 6.9 | 6.95 | 6.95 | +0.03 (+0.43%) | 1,517,985 |
| 18 Jan 2019 | CNY | 6.83 | 6.93 | 6.82 | 6.92 | 6.92 | +0.06 (+0.87%) | 1,103,425 |
