| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 8.91 | 9.05 | 8.56 | 8.56 | 8.56 | -0.53 (-5.83%) | 7,012,947 |
| 7 Mar 2019 | CNY | 8.81 | 9.65 | 8.81 | 9.09 | 9.09 | +0.23 (+2.60%) | 8,443,210 |
| 6 Mar 2019 | CNY | 8.87 | 8.92 | 8.7 | 8.86 | 8.86 | -0.01 (-0.11%) | 7,017,555 |
| 5 Mar 2019 | CNY | 8.41 | 8.94 | 8.3 | 8.87 | 8.87 | +0.44 (+5.22%) | 9,894,264 |
| 4 Mar 2019 | CNY | 8.44 | 8.62 | 8.37 | 8.43 | 8.43 | +0.06 (+0.72%) | 5,717,940 |
| 1 Mar 2019 | CNY | 8.35 | 8.39 | 8.17 | 8.37 | 8.37 | +0.08 (+0.97%) | 4,193,761 |
| 28 Feb 2019 | CNY | 8.32 | 8.39 | 8.18 | 8.29 | 8.29 | -0.05 (-0.60%) | 3,373,291 |
| 27 Feb 2019 | CNY | 8.22 | 8.35 | 8.13 | 8.34 | 8.34 | +0.15 (+1.83%) | 5,532,578 |
| 26 Feb 2019 | CNY | 8.22 | 8.45 | 8.07 | 8.19 | 8.19 | -0.04 (-0.49%) | 8,311,706 |
| 25 Feb 2019 | CNY | 7.96 | 8.35 | 7.87 | 8.23 | 8.23 | +0.46 (+5.92%) | 9,764,156 |
| 22 Feb 2019 | CNY | 7.63 | 7.78 | 7.63 | 7.77 | 7.77 | +0.13 (+1.70%) | 3,816,832 |
| 21 Feb 2019 | CNY | 7.7 | 7.86 | 7.63 | 7.64 | 7.64 | -0.09 (-1.16%) | 4,886,260 |
| 20 Feb 2019 | CNY | 7.66 | 7.77 | 7.59 | 7.73 | 7.73 | +0.05 (+0.65%) | 3,556,334 |
| 19 Feb 2019 | CNY | 7.69 | 7.74 | 7.54 | 7.68 | 7.68 | 0.0 (0.0%) | 4,070,198 |
| 18 Feb 2019 | CNY | 7.55 | 7.72 | 7.55 | 7.68 | 7.68 | +0.17 (+2.26%) | 3,469,418 |
| 15 Feb 2019 | CNY | 7.57 | 7.61 | 7.49 | 7.51 | 7.51 | -0.11 (-1.44%) | 2,732,068 |
| 14 Feb 2019 | CNY | 7.52 | 7.82 | 7.52 | 7.62 | 7.62 | +0.1 (+1.33%) | 6,076,046 |
| 13 Feb 2019 | CNY | 7.5 | 7.56 | 7.41 | 7.52 | 7.52 | -0.01 (-0.13%) | 4,141,459 |
| 12 Feb 2019 | CNY | 7.35 | 7.65 | 7.33 | 7.53 | 7.53 | +0.15 (+2.03%) | 3,942,518 |
| 11 Feb 2019 | CNY | 7.32 | 7.39 | 7.25 | 7.38 | 7.38 | +0.12 (+1.65%) | 1,989,860 |
| 1 Feb 2019 | CNY | 7.13 | 7.29 | 7.13 | 7.26 | 7.26 | +0.13 (+1.82%) | 1,286,094 |
| 31 Jan 2019 | CNY | 7.12 | 7.21 | 7.1 | 7.13 | 7.13 | 0.0 (0.0%) | 1,169,101 |
| 30 Jan 2019 | CNY | 7.11 | 7.19 | 7.1 | 7.13 | 7.13 | -0.03 (-0.42%) | 861,469 |
| 29 Jan 2019 | CNY | 7.27 | 7.31 | 7.07 | 7.16 | 7.16 | -0.13 (-1.78%) | 1,621,800 |
| 28 Jan 2019 | CNY | 7.31 | 7.36 | 7.27 | 7.29 | 7.29 | 0.0 (0.0%) | 996,310 |
| 25 Jan 2019 | CNY | 7.35 | 7.4 | 7.28 | 7.29 | 7.29 | -0.07 (-0.95%) | 1,727,963 |
| 24 Jan 2019 | CNY | 7.42 | 7.48 | 7.33 | 7.36 | 7.36 | -0.07 (-0.94%) | 2,150,282 |
| 23 Jan 2019 | CNY | 7.32 | 7.53 | 7.26 | 7.43 | 7.43 | +0.13 (+1.78%) | 2,469,895 |
| 22 Jan 2019 | CNY | 7.34 | 7.38 | 7.28 | 7.3 | 7.3 | -0.05 (-0.68%) | 1,090,300 |
| 21 Jan 2019 | CNY | 7.31 | 7.38 | 7.31 | 7.35 | 7.35 | +0.01 (+0.14%) | 1,349,473 |
