| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 8.57 | 8.61 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 3,523,154 |
| 20 Feb 2019 | CNY | 8.56 | 8.62 | 8.42 | 8.5 | 8.5 | -0.1 (-1.16%) | 2,427,359 |
| 19 Feb 2019 | CNY | 8.65 | 8.68 | 8.51 | 8.6 | 8.6 | -0.08 (-0.92%) | 4,112,375 |
| 18 Feb 2019 | CNY | 8.51 | 8.69 | 8.46 | 8.68 | 8.68 | +0.17 (+2.00%) | 4,654,565 |
| 15 Feb 2019 | CNY | 8.54 | 8.62 | 8.45 | 8.51 | 8.51 | -0.08 (-0.93%) | 3,366,568 |
| 14 Feb 2019 | CNY | 8.57 | 8.73 | 8.53 | 8.59 | 8.59 | -0.07 (-0.81%) | 4,331,799 |
| 13 Feb 2019 | CNY | 8.48 | 8.78 | 8.4 | 8.66 | 8.66 | -0.08 (-0.92%) | 7,473,218 |
| 12 Feb 2019 | CNY | 8.98 | 9.28 | 8.68 | 8.74 | 8.74 | +0.85 (+10.77%) | 11,995,784 |
| 1 Feb 2019 | CNY | 8.25 | 8.25 | 7.8 | 7.89 | 7.89 | +0.39 (+5.20%) | 7,348,807 |
| 18 Jan 2019 | CNY | 7.42 | 7.51 | 7.42 | 7.5 | 7.5 | +0.05 (+0.67%) | 894,913 |
| 17 Jan 2019 | CNY | 7.59 | 7.59 | 7.43 | 7.45 | 7.45 | -0.17 (-2.23%) | 1,304,297 |
| 16 Jan 2019 | CNY | 7.61 | 7.65 | 7.54 | 7.62 | 7.62 | +0.03 (+0.40%) | 1,060,336 |
| 15 Jan 2019 | CNY | 7.51 | 7.63 | 7.43 | 7.59 | 7.59 | +0.06 (+0.80%) | 1,204,108 |
| 14 Jan 2019 | CNY | 7.78 | 7.8 | 7.47 | 7.53 | 7.53 | -0.3 (-3.83%) | 2,346,385 |
| 11 Jan 2019 | CNY | 7.59 | 7.85 | 7.52 | 7.83 | 7.83 | +0.32 (+4.26%) | 2,750,061 |
| 10 Jan 2019 | CNY | 7.47 | 7.56 | 7.44 | 7.51 | 7.51 | -0.02 (-0.27%) | 1,308,000 |
| 9 Jan 2019 | CNY | 7.54 | 7.67 | 7.53 | 7.53 | 7.53 | +0.1 (+1.35%) | 2,137,568 |
| 8 Jan 2019 | CNY | 7.49 | 7.5 | 7.39 | 7.43 | 7.43 | -0.06 (-0.80%) | 984,200 |
| 7 Jan 2019 | CNY | 7.19 | 7.52 | 7.11 | 7.49 | 7.49 | +0.12 (+1.63%) | 1,318,200 |
| 4 Jan 2019 | CNY | 7.11 | 7.39 | 7.11 | 7.37 | 7.37 | +0.15 (+2.08%) | 1,080,261 |
| 3 Jan 2019 | CNY | 7.2 | 7.29 | 7.15 | 7.22 | 7.22 | +0.03 (+0.42%) | 913,100 |
| 2 Jan 2019 | CNY | 7.15 | 7.28 | 7.14 | 7.19 | 7.19 | -0.04 (-0.55%) | 716,700 |
| 28 Dec 2018 | CNY | 7.29 | 7.32 | 7.17 | 7.23 | 7.23 | -0.06 (-0.82%) | 620,582 |
| 27 Dec 2018 | CNY | 7.51 | 7.52 | 7.2 | 7.29 | 7.29 | -0.09 (-1.22%) | 862,736 |
| 26 Dec 2018 | CNY | 7.4 | 7.49 | 7.33 | 7.38 | 7.38 | -0.08 (-1.07%) | 783,071 |
| 25 Dec 2018 | CNY | 7.36 | 7.46 | 7.21 | 7.46 | 7.46 | -0.04 (-0.53%) | 1,615,490 |
| 24 Dec 2018 | CNY | 7.23 | 7.62 | 7.23 | 7.5 | 7.5 | +0.27 (+3.73%) | 2,006,857 |
| 21 Dec 2018 | CNY | 7.29 | 7.32 | 7.17 | 7.23 | 7.23 | -0.08 (-1.09%) | 727,700 |
| 20 Dec 2018 | CNY | 7.24 | 7.34 | 7.18 | 7.31 | 7.31 | +0.08 (+1.11%) | 1,415,400 |
| 19 Dec 2018 | CNY | 7.43 | 7.44 | 7.2 | 7.23 | 7.23 | -0.2 (-2.69%) | 1,792,401 |
