| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.95 | 7.4 | 6.84 | 6.84 | 6.84 | -0.76 (-10%) | 88,983,022 |
| 7 Mar 2019 | CNY | 8.1 | 8.26 | 7.5 | 7.6 | 7.6 | -0.1 (-1.30%) | 141,984,179 |
| 6 Mar 2019 | CNY | 7.39 | 7.7 | 7.28 | 7.7 | 7.7 | +0.7 (+10%) | 97,132,787 |
| 5 Mar 2019 | CNY | 6.6 | 7 | 6.45 | 7 | 7 | +0.64 (+10.06%) | 96,023,700 |
| 4 Mar 2019 | CNY | 6.17 | 6.55 | 6 | 6.36 | 6.36 | +0.3 (+4.95%) | 95,250,534 |
| 1 Mar 2019 | CNY | 5.89 | 6.23 | 5.82 | 6.06 | 6.06 | +0.08 (+1.34%) | 65,674,435 |
| 28 Feb 2019 | CNY | 6.37 | 6.65 | 5.97 | 5.98 | 5.98 | -0.17 (-2.76%) | 113,031,823 |
| 27 Feb 2019 | CNY | 5.56 | 6.15 | 5.5 | 6.15 | 6.15 | +0.56 (+10.02%) | 76,005,496 |
| 26 Feb 2019 | CNY | 5.77 | 5.85 | 5.52 | 5.59 | 5.59 | -0.27 (-4.61%) | 68,695,590 |
| 25 Feb 2019 | CNY | 5.84 | 5.92 | 5.65 | 5.86 | 5.86 | +0.19 (+3.35%) | 74,458,555 |
| 22 Feb 2019 | CNY | 5.48 | 5.73 | 5.42 | 5.67 | 5.67 | +0.15 (+2.72%) | 56,718,362 |
| 21 Feb 2019 | CNY | 5.41 | 5.91 | 5.38 | 5.52 | 5.52 | -0.11 (-1.95%) | 74,920,289 |
| 20 Feb 2019 | CNY | 5.29 | 5.83 | 5.23 | 5.63 | 5.63 | +0.32 (+6.03%) | 56,497,754 |
| 19 Feb 2019 | CNY | 5.48 | 5.49 | 5.21 | 5.31 | 5.31 | -0.06 (-1.12%) | 42,475,011 |
| 18 Feb 2019 | CNY | 5.09 | 5.45 | 5.09 | 5.37 | 5.37 | +0.3 (+5.92%) | 39,475,216 |
| 15 Feb 2019 | CNY | 5.05 | 5.24 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 34,763,661 |
| 14 Feb 2019 | CNY | 5.06 | 5.13 | 4.98 | 5.06 | 5.06 | 0.0 (0.0%) | 28,719,828 |
| 13 Feb 2019 | CNY | 4.94 | 5.17 | 4.85 | 5.06 | 5.06 | +0.11 (+2.22%) | 36,280,267 |
| 12 Feb 2019 | CNY | 4.79 | 5.04 | 4.75 | 4.95 | 4.95 | +0.14 (+2.91%) | 31,055,925 |
| 11 Feb 2019 | CNY | 4.52 | 4.84 | 4.52 | 4.81 | 4.81 | +0.32 (+7.13%) | 28,771,149 |
| 1 Feb 2019 | CNY | 4.44 | 4.54 | 4.44 | 4.49 | 4.49 | +0.07 (+1.58%) | 23,573,720 |
| 31 Jan 2019 | CNY | 4.42 | 4.68 | 4.42 | 4.42 | 4.42 | -0.49 (-9.98%) | 46,655,432 |
| 30 Jan 2019 | CNY | 5.19 | 5.22 | 4.8 | 4.91 | 4.91 | -0.37 (-7.01%) | 30,988,695 |
| 29 Jan 2019 | CNY | 5.17 | 5.3 | 5.07 | 5.28 | 5.28 | +0.1 (+1.93%) | 25,193,755 |
| 28 Jan 2019 | CNY | 5.54 | 5.58 | 5.16 | 5.18 | 5.18 | -0.33 (-5.99%) | 32,547,165 |
| 25 Jan 2019 | CNY | 5.58 | 5.63 | 5.45 | 5.51 | 5.51 | -0.12 (-2.13%) | 26,649,301 |
| 24 Jan 2019 | CNY | 5.63 | 5.84 | 5.49 | 5.63 | 5.63 | 0.0 (0.0%) | 32,578,859 |
| 23 Jan 2019 | CNY | 5.63 | 5.69 | 5.48 | 5.63 | 5.63 | -0.08 (-1.40%) | 31,243,939 |
| 22 Jan 2019 | CNY | 5.77 | 5.8 | 5.65 | 5.71 | 5.71 | -0.13 (-2.23%) | 42,858,852 |
| 21 Jan 2019 | CNY | 5.49 | 5.95 | 5.41 | 5.84 | 5.84 | +0.42 (+7.75%) | 73,568,667 |
