| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 9.0611 | 9.7222 | 8.8556 | 9.1444 | 9.1444 | +0.072 (+0.80%) | 12,949,810 |
| 25 Feb 2019 | CNY | 8.5111 | 9.1222 | 8.5111 | 9.0722 | 9.0722 | +0.567 (+6.66%) | 11,894,967 |
| 22 Feb 2019 | CNY | 8.3667 | 8.5667 | 8.3167 | 8.5056 | 8.5056 | +0.122 (+1.46%) | 4,927,554 |
| 21 Feb 2019 | CNY | 8.4444 | 8.6556 | 8.3167 | 8.3833 | 8.3833 | -0.056 (-0.66%) | 6,683,977 |
| 20 Feb 2019 | CNY | 8.5 | 8.6 | 8.2611 | 8.4389 | 8.4389 | -0.172 (-2.00%) | 7,198,988 |
| 19 Feb 2019 | CNY | 8.6667 | 8.8889 | 8.3778 | 8.6111 | 8.6111 | +0.056 (+0.65%) | 10,225,375 |
| 18 Feb 2019 | CNY | 8.2889 | 8.5556 | 8.2167 | 8.5556 | 8.5556 | +0.35 (+4.27%) | 9,020,737 |
| 15 Feb 2019 | CNY | 8.2667 | 8.3611 | 8.1778 | 8.2056 | 8.2056 | +0.006 (+0.07%) | 5,521,386 |
| 14 Feb 2019 | CNY | 8.2667 | 8.3 | 8.1 | 8.2 | 8.2 | -0.106 (-1.27%) | 7,221,834 |
| 13 Feb 2019 | CNY | 7.9111 | 8.4333 | 7.9056 | 8.3056 | 8.3056 | +0.339 (+4.25%) | 13,573,990 |
| 12 Feb 2019 | CNY | 7.9167 | 8.1111 | 7.8278 | 7.9667 | 7.9667 | +0.206 (+2.65%) | 6,284,691 |
| 11 Feb 2019 | CNY | 7.5056 | 7.8278 | 7.45 | 7.7611 | 7.7611 | +0.294 (+3.94%) | 3,258,453 |
| 1 Feb 2019 | CNY | 7.3 | 7.4722 | 7.3 | 7.4667 | 7.4667 | +0.211 (+2.91%) | 2,406,560 |
| 31 Jan 2019 | CNY | 7.4 | 7.4389 | 7.1444 | 7.2556 | 7.2556 | -0.078 (-1.06%) | 3,208,879 |
| 30 Jan 2019 | CNY | 7.4056 | 7.5444 | 7.3333 | 7.3333 | 7.3333 | -0.139 (-1.86%) | 1,947,371 |
| 29 Jan 2019 | CNY | 7.6611 | 7.75 | 7.2833 | 7.4722 | 7.4722 | -0.256 (-3.31%) | 3,854,561 |
| 28 Jan 2019 | CNY | 7.9444 | 8.0056 | 7.6333 | 7.7278 | 7.7278 | -0.178 (-2.25%) | 4,275,343 |
| 25 Jan 2019 | CNY | 7.8667 | 8 | 7.7889 | 7.9056 | 7.9056 | 0.0 (0.0%) | 4,821,444 |
| 24 Jan 2019 | CNY | 7.6 | 8.1889 | 7.5667 | 7.9056 | 7.9056 | +0.317 (+4.17%) | 9,152,029 |
| 23 Jan 2019 | CNY | 7.4556 | 7.6556 | 7.4556 | 7.5889 | 7.5889 | +0.083 (+1.11%) | 3,152,550 |
| 22 Jan 2019 | CNY | 7.6333 | 7.6333 | 7.4333 | 7.5056 | 7.5056 | -0.133 (-1.75%) | 2,892,231 |
| 21 Jan 2019 | CNY | 7.5333 | 7.6611 | 7.4833 | 7.6389 | 7.6389 | +0.061 (+0.81%) | 2,791,837 |
| 18 Jan 2019 | CNY | 7.5444 | 7.6 | 7.4611 | 7.5778 | 7.5778 | +0.122 (+1.64%) | 2,545,984 |
| 17 Jan 2019 | CNY | 7.5667 | 7.5889 | 7.4333 | 7.4556 | 7.4556 | -0.167 (-2.19%) | 2,969,888 |
| 16 Jan 2019 | CNY | 7.6444 | 7.6833 | 7.5 | 7.6222 | 7.6222 | +0.122 (+1.63%) | 3,499,090 |
| 15 Jan 2019 | CNY | 7.3611 | 7.5556 | 7.3389 | 7.5 | 7.5 | +0.067 (+0.90%) | 2,230,232 |
| 14 Jan 2019 | CNY | 7.6167 | 7.6889 | 7.4222 | 7.4333 | 7.4333 | -0.233 (-3.04%) | 2,611,200 |
| 11 Jan 2019 | CNY | 7.5556 | 7.6833 | 7.4778 | 7.6667 | 7.6667 | +0.15 (+2.00%) | 3,068,101 |
| 10 Jan 2019 | CNY | 7.5056 | 7.6 | 7.4333 | 7.5167 | 7.5167 | -0.033 (-0.44%) | 3,167,352 |
| 9 Jan 2019 | CNY | 7.5056 | 7.7 | 7.4444 | 7.55 | 7.55 | +0.033 (+0.44%) | 4,588,063 |
