| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 8.08 | 8.24 | 8.02 | 8.1 | 8.1 | +0.04 (+0.50%) | 7,770,600 |
| 28 Feb 2019 | CNY | 7.93 | 8.2 | 7.91 | 8.06 | 8.06 | +0.14 (+1.77%) | 6,791,416 |
| 27 Feb 2019 | CNY | 7.9 | 8.06 | 7.81 | 7.92 | 7.92 | -0.01 (-0.13%) | 6,885,838 |
| 26 Feb 2019 | CNY | 7.9 | 8.1 | 7.7 | 7.93 | 7.93 | +0.03 (+0.38%) | 10,156,609 |
| 25 Feb 2019 | CNY | 7.56 | 7.97 | 7.51 | 7.9 | 7.9 | +0.44 (+5.90%) | 9,055,058 |
| 22 Feb 2019 | CNY | 7.36 | 7.48 | 7.3 | 7.46 | 7.46 | +0.12 (+1.63%) | 4,597,800 |
| 21 Feb 2019 | CNY | 7.35 | 7.46 | 7.23 | 7.34 | 7.34 | 0.0 (0.0%) | 4,956,955 |
| 20 Feb 2019 | CNY | 7.35 | 7.39 | 7.24 | 7.34 | 7.34 | -0.01 (-0.14%) | 3,704,442 |
| 19 Feb 2019 | CNY | 7.3 | 7.45 | 7.24 | 7.35 | 7.35 | +0.02 (+0.27%) | 4,595,900 |
| 18 Feb 2019 | CNY | 7.15 | 7.34 | 7.13 | 7.33 | 7.33 | +0.19 (+2.66%) | 4,877,904 |
| 15 Feb 2019 | CNY | 7.14 | 7.2 | 7.09 | 7.14 | 7.14 | +0.02 (+0.28%) | 2,644,186 |
| 14 Feb 2019 | CNY | 7.08 | 7.16 | 7.05 | 7.12 | 7.12 | +0.04 (+0.56%) | 3,192,720 |
| 13 Feb 2019 | CNY | 6.99 | 7.16 | 6.94 | 7.08 | 7.08 | +0.09 (+1.29%) | 3,707,886 |
| 12 Feb 2019 | CNY | 6.94 | 7.06 | 6.91 | 6.99 | 6.99 | +0.08 (+1.16%) | 2,929,782 |
| 11 Feb 2019 | CNY | 6.75 | 6.96 | 6.75 | 6.91 | 6.91 | +0.17 (+2.52%) | 1,835,700 |
| 1 Feb 2019 | CNY | 6.46 | 6.77 | 6.46 | 6.74 | 6.74 | +0.24 (+3.69%) | 2,433,604 |
| 31 Jan 2019 | CNY | 6.58 | 6.79 | 6.3 | 6.5 | 6.5 | -0.46 (-6.61%) | 6,014,704 |
| 30 Jan 2019 | CNY | 6.97 | 7.58 | 6.83 | 6.96 | 6.96 | +0.07 (+1.02%) | 10,545,554 |
| 29 Jan 2019 | CNY | 7.13 | 7.2 | 6.82 | 6.89 | 6.89 | -0.25 (-3.50%) | 2,711,858 |
| 28 Jan 2019 | CNY | 7.25 | 7.36 | 7.13 | 7.14 | 7.14 | -0.11 (-1.52%) | 1,647,900 |
| 25 Jan 2019 | CNY | 7.36 | 7.42 | 7.24 | 7.25 | 7.25 | -0.01 (-0.14%) | 1,979,000 |
| 24 Jan 2019 | CNY | 7.28 | 7.36 | 7.25 | 7.26 | 7.26 | +0.01 (+0.14%) | 1,904,080 |
| 23 Jan 2019 | CNY | 7.23 | 7.31 | 7.23 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,327,100 |
| 22 Jan 2019 | CNY | 7.46 | 7.49 | 7.22 | 7.24 | 7.24 | -0.23 (-3.08%) | 3,480,581 |
| 21 Jan 2019 | CNY | 7.55 | 7.56 | 7.45 | 7.47 | 7.47 | -0.04 (-0.53%) | 2,485,700 |
| 18 Jan 2019 | CNY | 7.53 | 7.6 | 7.41 | 7.51 | 7.51 | -0.04 (-0.53%) | 3,414,880 |
| 17 Jan 2019 | CNY | 7.8 | 7.86 | 7.54 | 7.55 | 7.55 | -0.33 (-4.19%) | 6,834,442 |
| 16 Jan 2019 | CNY | 7.65 | 8.44 | 7.59 | 7.88 | 7.88 | +0.21 (+2.74%) | 13,423,517 |
| 15 Jan 2019 | CNY | 7.28 | 7.75 | 7.28 | 7.67 | 7.67 | +0.38 (+5.21%) | 6,742,292 |
| 14 Jan 2019 | CNY | 7.55 | 7.55 | 7.29 | 7.29 | 7.29 | -0.26 (-3.44%) | 2,824,007 |
