| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 7.42 | 7.79 | 7.28 | 7.73 | 7.73 | +0.28 (+3.76%) | 14,347,180 |
| 6 Mar 2019 | CNY | 7.5 | 7.6 | 7.35 | 7.45 | 7.45 | -0.05 (-0.67%) | 12,578,755 |
| 5 Mar 2019 | CNY | 7.4 | 7.5 | 7.31 | 7.5 | 7.5 | +0.01 (+0.13%) | 8,104,157 |
| 4 Mar 2019 | CNY | 7.1 | 7.53 | 7.05 | 7.49 | 7.49 | +0.39 (+5.49%) | 11,333,505 |
| 1 Mar 2019 | CNY | 7.15 | 7.2 | 6.95 | 7.1 | 7.1 | -0.03 (-0.42%) | 3,838,104 |
| 28 Feb 2019 | CNY | 6.86 | 7.2 | 6.86 | 7.13 | 7.13 | +0.22 (+3.18%) | 6,637,184 |
| 27 Feb 2019 | CNY | 7.14 | 7.18 | 6.8 | 6.91 | 6.91 | -0.22 (-3.09%) | 6,999,460 |
| 26 Feb 2019 | CNY | 7.07 | 7.34 | 6.8 | 7.13 | 7.13 | +0.06 (+0.85%) | 9,839,374 |
| 25 Feb 2019 | CNY | 6.8 | 7.08 | 6.74 | 7.07 | 7.07 | +0.33 (+4.90%) | 8,733,996 |
| 22 Feb 2019 | CNY | 6.56 | 6.75 | 6.54 | 6.74 | 6.74 | +0.13 (+1.97%) | 4,607,024 |
| 21 Feb 2019 | CNY | 6.65 | 6.84 | 6.57 | 6.61 | 6.61 | +0.03 (+0.46%) | 7,064,060 |
| 20 Feb 2019 | CNY | 6.63 | 6.66 | 6.46 | 6.58 | 6.58 | -0.07 (-1.05%) | 4,300,000 |
| 19 Feb 2019 | CNY | 6.42 | 6.98 | 6.42 | 6.65 | 6.65 | +0.26 (+4.07%) | 8,238,036 |
| 18 Feb 2019 | CNY | 6.2 | 6.42 | 6.19 | 6.39 | 6.39 | +0.19 (+3.06%) | 2,410,300 |
| 15 Feb 2019 | CNY | 6.18 | 6.22 | 6.15 | 6.2 | 6.2 | +0.02 (+0.32%) | 2,215,699 |
| 14 Feb 2019 | CNY | 6.2 | 6.22 | 6.1 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,192,648 |
| 13 Feb 2019 | CNY | 6.08 | 6.2 | 6.03 | 6.16 | 6.16 | +0.11 (+1.82%) | 2,853,901 |
| 12 Feb 2019 | CNY | 5.99 | 6.09 | 5.96 | 6.05 | 6.05 | +0.05 (+0.83%) | 1,919,715 |
| 11 Feb 2019 | CNY | 5.87 | 6.01 | 5.8 | 6 | 6 | +0.17 (+2.92%) | 2,179,124 |
| 1 Feb 2019 | CNY | 5.77 | 5.9 | 5.68 | 5.83 | 5.83 | +0.17 (+3.00%) | 1,969,280 |
| 31 Jan 2019 | CNY | 5.72 | 5.82 | 5.6 | 5.66 | 5.66 | -0.03 (-0.53%) | 2,455,394 |
| 30 Jan 2019 | CNY | 5.77 | 5.81 | 5.68 | 5.69 | 5.69 | -0.08 (-1.39%) | 906,400 |
| 29 Jan 2019 | CNY | 6 | 6.02 | 5.65 | 5.77 | 5.77 | -0.22 (-3.67%) | 2,380,847 |
| 28 Jan 2019 | CNY | 5.96 | 6.08 | 5.96 | 5.99 | 5.99 | +0.03 (+0.50%) | 2,417,119 |
| 25 Jan 2019 | CNY | 5.93 | 6.03 | 5.89 | 5.96 | 5.96 | 0.0 (0.0%) | 2,275,985 |
| 24 Jan 2019 | CNY | 6.14 | 6.17 | 5.82 | 5.96 | 5.96 | -0.32 (-5.10%) | 5,700,339 |
| 23 Jan 2019 | CNY | 6.3 | 6.32 | 6.26 | 6.28 | 6.28 | -0.04 (-0.63%) | 1,342,603 |
| 22 Jan 2019 | CNY | 6.39 | 6.44 | 6.27 | 6.32 | 6.32 | -0.05 (-0.78%) | 1,889,000 |
| 21 Jan 2019 | CNY | 6.31 | 6.41 | 6.31 | 6.37 | 6.37 | +0.04 (+0.63%) | 1,434,980 |
| 18 Jan 2019 | CNY | 6.29 | 6.35 | 6.27 | 6.33 | 6.33 | +0.07 (+1.12%) | 2,047,795 |
