| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 7.0667 | 7.2889 | 6.8444 | 6.8889 | 6.8889 | -0.373 (-5.14%) | 11,913,511 |
| 7 Mar 2019 | CNY | 6.8578 | 7.3289 | 6.7733 | 7.2622 | 7.2622 | +0.396 (+5.76%) | 13,368,856 |
| 6 Mar 2019 | CNY | 6.7733 | 6.9733 | 6.7333 | 6.8667 | 6.8667 | +0.098 (+1.44%) | 9,923,438 |
| 5 Mar 2019 | CNY | 6.6222 | 6.7733 | 6.56 | 6.7689 | 6.7689 | +0.147 (+2.22%) | 9,349,456 |
| 4 Mar 2019 | CNY | 6.5156 | 6.7067 | 6.5156 | 6.6222 | 6.6222 | +0.133 (+2.05%) | 7,935,975 |
| 1 Mar 2019 | CNY | 6.5333 | 6.5422 | 6.4 | 6.4889 | 6.4889 | 0.0 (0.0%) | 3,602,436 |
| 28 Feb 2019 | CNY | 6.5333 | 6.5556 | 6.4578 | 6.4889 | 6.4889 | +0.022 (+0.34%) | 4,298,325 |
| 27 Feb 2019 | CNY | 6.5378 | 6.6 | 6.4 | 6.4667 | 6.4667 | -0.075 (-1.15%) | 5,368,875 |
| 26 Feb 2019 | CNY | 6.5778 | 6.7289 | 6.4711 | 6.5422 | 6.5422 | -0.044 (-0.68%) | 7,949,576 |
| 25 Feb 2019 | CNY | 6.3867 | 6.6533 | 6.32 | 6.5867 | 6.5867 | +0.253 (+4.00%) | 9,626,773 |
| 22 Feb 2019 | CNY | 6.1556 | 6.3556 | 6.1378 | 6.3333 | 6.3333 | +0.178 (+2.89%) | 5,095,491 |
| 21 Feb 2019 | CNY | 6.1867 | 6.2933 | 6.1289 | 6.1556 | 6.1556 | -0.004 (-0.07%) | 4,621,500 |
| 20 Feb 2019 | CNY | 6.2 | 6.2311 | 6.1156 | 6.16 | 6.16 | -0.053 (-0.86%) | 2,574,225 |
| 19 Feb 2019 | CNY | 6.2578 | 6.28 | 6.1689 | 6.2133 | 6.2133 | -0.076 (-1.20%) | 5,307,750 |
| 18 Feb 2019 | CNY | 6.1244 | 6.3067 | 6.1244 | 6.2889 | 6.2889 | +0.173 (+2.83%) | 5,410,921 |
| 15 Feb 2019 | CNY | 6.1511 | 6.2133 | 6.0978 | 6.1156 | 6.1156 | -0.027 (-0.43%) | 3,249,886 |
| 14 Feb 2019 | CNY | 6.08 | 6.1644 | 6.0444 | 6.1422 | 6.1422 | +0.062 (+1.02%) | 2,917,948 |
| 13 Feb 2019 | CNY | 5.9867 | 6.1289 | 5.9867 | 6.08 | 6.08 | +0.098 (+1.63%) | 2,508,237 |
| 12 Feb 2019 | CNY | 5.9067 | 6.0311 | 5.8756 | 5.9822 | 5.9822 | +0.071 (+1.20%) | 1,697,609 |
| 11 Feb 2019 | CNY | 5.8222 | 5.9244 | 5.8222 | 5.9111 | 5.9111 | +0.102 (+1.76%) | 1,318,950 |
| 1 Feb 2019 | CNY | 5.7111 | 5.8222 | 5.7022 | 5.8089 | 5.8089 | +0.147 (+2.59%) | 837,450 |
| 31 Jan 2019 | CNY | 5.7067 | 5.8267 | 5.6178 | 5.6622 | 5.6622 | -0.044 (-0.78%) | 1,433,859 |
| 30 Jan 2019 | CNY | 5.7778 | 5.8711 | 5.7022 | 5.7067 | 5.7067 | -0.071 (-1.23%) | 1,205,775 |
| 29 Jan 2019 | CNY | 5.9644 | 6.0622 | 5.6667 | 5.7778 | 5.7778 | -0.249 (-4.13%) | 2,187,639 |
| 28 Jan 2019 | CNY | 6.1333 | 6.1733 | 5.9778 | 6.0267 | 6.0267 | -0.084 (-1.38%) | 1,892,173 |
| 25 Jan 2019 | CNY | 6.1733 | 6.2133 | 6.0978 | 6.1111 | 6.1111 | -0.076 (-1.22%) | 2,149,679 |
| 24 Jan 2019 | CNY | 6.0844 | 6.2178 | 6.0533 | 6.1867 | 6.1867 | +0.085 (+1.38%) | 2,572,123 |
| 23 Jan 2019 | CNY | 6.0933 | 6.1511 | 6.0489 | 6.1022 | 6.1022 | -0.053 (-0.87%) | 2,090,400 |
| 22 Jan 2019 | CNY | 6.08 | 6.3467 | 6.08 | 6.1556 | 6.1556 | +0.071 (+1.17%) | 4,527,146 |
| 21 Jan 2019 | CNY | 6.0444 | 6.1333 | 6.0444 | 6.0844 | 6.0844 | +0.004 (+0.07%) | 1,766,956 |
