| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 9.5496 | 9.7385 | 9.2738 | 9.2789 | 9.2789 | -0.516 (-5.27%) | 5,449,091 |
| 7 Mar 2019 | CNY | 9.6875 | 9.9479 | 9.5496 | 9.7947 | 9.7947 | +0.092 (+0.95%) | 5,212,358 |
| 6 Mar 2019 | CNY | 9.4883 | 9.7794 | 9.3453 | 9.7028 | 9.7028 | +0.22 (+2.32%) | 5,664,889 |
| 5 Mar 2019 | CNY | 9.33 | 9.5036 | 9.3096 | 9.4832 | 9.4832 | +0.117 (+1.25%) | 2,945,583 |
| 4 Mar 2019 | CNY | 9.3964 | 9.5547 | 9.3249 | 9.3657 | 9.3657 | +0.036 (+0.38%) | 4,793,085 |
| 1 Mar 2019 | CNY | 9.4679 | 9.473 | 9.2534 | 9.33 | 9.33 | -0.163 (-1.72%) | 2,733,448 |
| 28 Feb 2019 | CNY | 9.2687 | 9.5087 | 9.141 | 9.4934 | 9.4934 | +0.255 (+2.76%) | 4,501,638 |
| 27 Feb 2019 | CNY | 9.3913 | 9.6313 | 9.1666 | 9.2381 | 9.2381 | -0.138 (-1.47%) | 3,547,080 |
| 26 Feb 2019 | CNY | 9.427 | 9.5394 | 9.2432 | 9.3759 | 9.3759 | -0.077 (-0.81%) | 3,895,611 |
| 25 Feb 2019 | CNY | 9.2432 | 9.5649 | 9.1308 | 9.4525 | 9.4525 | +0.286 (+3.12%) | 3,634,862 |
| 22 Feb 2019 | CNY | 9.0389 | 9.1819 | 8.9163 | 9.1666 | 9.1666 | +0.169 (+1.87%) | 1,814,080 |
| 21 Feb 2019 | CNY | 9.1155 | 9.2227 | 8.9521 | 8.998 | 8.998 | -0.123 (-1.34%) | 1,471,923 |
| 20 Feb 2019 | CNY | 9.1717 | 9.1819 | 8.9725 | 9.1206 | 9.1206 | -0.071 (-0.78%) | 1,178,447 |
| 19 Feb 2019 | CNY | 9.1359 | 9.2432 | 8.9878 | 9.1921 | 9.1921 | +0.128 (+1.41%) | 1,994,626 |
| 18 Feb 2019 | CNY | 8.9878 | 9.09 | 8.8908 | 9.0644 | 9.0644 | +0.189 (+2.13%) | 1,902,590 |
| 15 Feb 2019 | CNY | 8.8857 | 8.9623 | 8.7734 | 8.8755 | 8.8755 | +0.061 (+0.70%) | 1,002,431 |
| 14 Feb 2019 | CNY | 8.8346 | 8.9368 | 8.7682 | 8.8142 | 8.8142 | -0.071 (-0.80%) | 1,095,147 |
| 13 Feb 2019 | CNY | 8.5742 | 8.9112 | 8.5691 | 8.8857 | 8.8857 | +0.271 (+3.14%) | 1,397,374 |
| 12 Feb 2019 | CNY | 8.6201 | 8.7325 | 8.5129 | 8.615 | 8.615 | +0.036 (+0.42%) | 1,385,233 |
| 11 Feb 2019 | CNY | 8.4108 | 8.6048 | 8.3597 | 8.5793 | 8.5793 | +0.163 (+1.94%) | 1,503,387 |
| 1 Feb 2019 | CNY | 8.2167 | 8.4159 | 8.1708 | 8.4159 | 8.4159 | +0.286 (+3.52%) | 553,975 |
| 31 Jan 2019 | CNY | 8.181 | 8.3342 | 8.1197 | 8.1299 | 8.1299 | -0.128 (-1.55%) | 710,346 |
| 30 Jan 2019 | CNY | 8.3546 | 8.4057 | 8.2423 | 8.2576 | 8.2576 | -0.066 (-0.80%) | 574,341 |
| 29 Jan 2019 | CNY | 8.6763 | 8.6916 | 8.2218 | 8.324 | 8.324 | -0.281 (-3.26%) | 966,765 |
| 28 Jan 2019 | CNY | 8.8755 | 8.8755 | 8.5946 | 8.6048 | 8.6048 | -0.133 (-1.52%) | 511,678 |
| 25 Jan 2019 | CNY | 8.8397 | 8.9112 | 8.7274 | 8.7376 | 8.7376 | -0.153 (-1.72%) | 612,330 |
| 24 Jan 2019 | CNY | 8.8755 | 8.947 | 8.8142 | 8.8908 | 8.8908 | -0.046 (-0.51%) | 521,078 |
| 23 Jan 2019 | CNY | 8.8857 | 8.9368 | 8.8142 | 8.9368 | 8.9368 | -0.02 (-0.23%) | 430,413 |
| 22 Jan 2019 | CNY | 8.9674 | 8.9878 | 8.85 | 8.9572 | 8.9572 | +0.015 (+0.17%) | 666,964 |
| 21 Jan 2019 | CNY | 8.8295 | 8.9674 | 8.8295 | 8.9419 | 8.9419 | +0.128 (+1.45%) | 839,119 |
