| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 9.6889 | 9.8889 | 9.1333 | 9.1422 | 9.1422 | -0.871 (-8.70%) | 18,399,600 |
| 7 Mar 2019 | CNY | 9.8889 | 10.2178 | 9.4667 | 10.0133 | 10.0133 | +0.133 (+1.35%) | 20,983,774 |
| 6 Mar 2019 | CNY | 9.5556 | 9.9644 | 9.3556 | 9.88 | 9.88 | +0.324 (+3.39%) | 19,221,527 |
| 5 Mar 2019 | CNY | 8.9778 | 9.68 | 8.96 | 9.5556 | 9.5556 | +0.467 (+5.13%) | 20,453,814 |
| 4 Mar 2019 | CNY | 9.3556 | 9.7644 | 9.0667 | 9.0889 | 9.0889 | 0.0 (0.0%) | 22,305,656 |
| 1 Mar 2019 | CNY | 8.7111 | 9.2089 | 8.7111 | 9.0889 | 9.0889 | +0.244 (+2.76%) | 14,381,199 |
| 28 Feb 2019 | CNY | 8.88 | 9.1467 | 8.6667 | 8.8444 | 8.8444 | +0.04 (+0.45%) | 11,525,458 |
| 27 Feb 2019 | CNY | 8.5733 | 9.1733 | 8.5422 | 8.8044 | 8.8044 | +0.071 (+0.81%) | 20,059,398 |
| 26 Feb 2019 | CNY | 9.3289 | 9.44 | 8.5822 | 8.7333 | 8.7333 | +0.147 (+1.71%) | 36,135,429 |
| 25 Feb 2019 | CNY | 8.5867 | 8.5867 | 8.3956 | 8.5867 | 8.5867 | +0.782 (+10.02%) | 16,317,504 |
| 22 Feb 2019 | CNY | 7.2 | 7.8444 | 7.1911 | 7.8044 | 7.8044 | +0.618 (+8.60%) | 16,855,872 |
| 21 Feb 2019 | CNY | 7.2044 | 7.4356 | 7.1244 | 7.1867 | 7.1867 | 0.0 (0.0%) | 10,766,313 |
| 20 Feb 2019 | CNY | 7.5556 | 7.6533 | 7.1467 | 7.1867 | 7.1867 | -0.129 (-1.76%) | 10,871,520 |
| 19 Feb 2019 | CNY | 7.1422 | 7.6444 | 7.0756 | 7.3156 | 7.3156 | +0.196 (+2.75%) | 16,569,531 |
| 18 Feb 2019 | CNY | 6.7511 | 7.32 | 6.7511 | 7.12 | 7.12 | +0.4 (+5.95%) | 13,359,721 |
| 15 Feb 2019 | CNY | 6.6311 | 6.9111 | 6.6267 | 6.72 | 6.72 | +0.076 (+1.14%) | 9,845,446 |
| 14 Feb 2019 | CNY | 6.6489 | 6.7244 | 6.56 | 6.6444 | 6.6444 | -0.004 (-0.07%) | 7,316,500 |
| 13 Feb 2019 | CNY | 6.5067 | 6.7378 | 6.48 | 6.6489 | 6.6489 | +0.151 (+2.33%) | 8,948,830 |
| 12 Feb 2019 | CNY | 6.48 | 6.5556 | 6.4133 | 6.4978 | 6.4978 | +0.053 (+0.83%) | 6,512,204 |
| 11 Feb 2019 | CNY | 6.3067 | 6.4711 | 6.2444 | 6.4444 | 6.4444 | +0.218 (+3.50%) | 6,445,606 |
| 1 Feb 2019 | CNY | 6.04 | 6.2489 | 6.0044 | 6.2267 | 6.2267 | +0.244 (+4.09%) | 3,823,206 |
| 31 Jan 2019 | CNY | 6.1778 | 6.2578 | 5.9689 | 5.9822 | 5.9822 | -0.151 (-2.46%) | 6,234,603 |
| 30 Jan 2019 | CNY | 6.5778 | 6.6489 | 6.1022 | 6.1333 | 6.1333 | -0.582 (-8.67%) | 10,195,195 |
| 29 Jan 2019 | CNY | 6.4311 | 6.7644 | 6.4222 | 6.7156 | 6.7156 | +0.236 (+3.64%) | 11,680,254 |
| 28 Jan 2019 | CNY | 6.4933 | 6.7378 | 6.44 | 6.48 | 6.48 | +0.111 (+1.74%) | 9,869,017 |
| 25 Jan 2019 | CNY | 6.4978 | 6.6133 | 6.3556 | 6.3689 | 6.3689 | -0.155 (-2.38%) | 6,052,079 |
| 24 Jan 2019 | CNY | 6.5067 | 6.7467 | 6.4222 | 6.5244 | 6.5244 | +0.022 (+0.34%) | 7,062,453 |
| 23 Jan 2019 | CNY | 6.5644 | 6.6222 | 6.3822 | 6.5022 | 6.5022 | -0.111 (-1.68%) | 6,663,143 |
| 22 Jan 2019 | CNY | 6.5778 | 6.7067 | 6.5378 | 6.6133 | 6.6133 | +0.022 (+0.34%) | 5,484,865 |
| 21 Jan 2019 | CNY | 6.6711 | 6.7511 | 6.5111 | 6.5911 | 6.5911 | -0.116 (-1.72%) | 8,333,813 |
