| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 7.92 | 8.18 | 7.64 | 8.01 | 8.01 | -0.08 (-0.99%) | 26,924,405 |
| 28 Feb 2019 | CNY | 7.83 | 8.45 | 7.66 | 8.09 | 8.09 | +0.33 (+4.25%) | 39,845,359 |
| 27 Feb 2019 | CNY | 7.42 | 8.05 | 7.38 | 7.76 | 7.76 | +0.26 (+3.47%) | 30,931,602 |
| 26 Feb 2019 | CNY | 7.74 | 7.76 | 7.44 | 7.5 | 7.5 | -0.4 (-5.06%) | 32,608,509 |
| 25 Feb 2019 | CNY | 7.41 | 8.07 | 7.24 | 7.9 | 7.9 | +0.5 (+6.76%) | 49,801,305 |
| 22 Feb 2019 | CNY | 6.71 | 7.4 | 6.67 | 7.4 | 7.4 | +0.67 (+9.96%) | 40,347,810 |
| 21 Feb 2019 | CNY | 6.72 | 6.88 | 6.62 | 6.73 | 6.73 | +0.04 (+0.60%) | 13,445,146 |
| 20 Feb 2019 | CNY | 6.77 | 6.77 | 6.6 | 6.69 | 6.69 | -0.09 (-1.33%) | 9,547,216 |
| 19 Feb 2019 | CNY | 6.8 | 7.12 | 6.6 | 6.78 | 6.78 | -0.07 (-1.02%) | 20,842,415 |
| 18 Feb 2019 | CNY | 6.63 | 6.89 | 6.58 | 6.85 | 6.85 | +0.1 (+1.48%) | 18,974,142 |
| 15 Feb 2019 | CNY | 6.57 | 6.76 | 6.49 | 6.75 | 6.75 | +0.19 (+2.90%) | 16,040,897 |
| 14 Feb 2019 | CNY | 6.48 | 6.8 | 6.48 | 6.56 | 6.56 | +0.01 (+0.15%) | 14,532,963 |
| 13 Feb 2019 | CNY | 6.25 | 6.58 | 6.25 | 6.55 | 6.55 | +0.25 (+3.97%) | 12,229,653 |
| 12 Feb 2019 | CNY | 6.2 | 6.32 | 6.18 | 6.3 | 6.3 | +0.07 (+1.12%) | 5,499,703 |
| 11 Feb 2019 | CNY | 6.14 | 6.27 | 6.11 | 6.23 | 6.23 | +0.09 (+1.47%) | 5,887,296 |
| 1 Feb 2019 | CNY | 6.17 | 6.27 | 6.03 | 6.14 | 6.14 | +0.02 (+0.33%) | 4,928,690 |
| 31 Jan 2019 | CNY | 6.46 | 6.49 | 6.12 | 6.12 | 6.12 | -0.33 (-5.12%) | 6,314,389 |
| 30 Jan 2019 | CNY | 6.61 | 6.61 | 6.36 | 6.45 | 6.45 | -0.18 (-2.71%) | 6,390,391 |
| 29 Jan 2019 | CNY | 6.14 | 6.75 | 6.11 | 6.63 | 6.63 | +0.38 (+6.08%) | 16,230,566 |
| 28 Jan 2019 | CNY | 6.38 | 6.53 | 5.82 | 6.25 | 6.25 | -0.16 (-2.50%) | 20,452,485 |
| 25 Jan 2019 | CNY | 7.01 | 7.03 | 6.4 | 6.41 | 6.41 | -0.57 (-8.17%) | 17,643,485 |
| 24 Jan 2019 | CNY | 6.77 | 7 | 6.66 | 6.98 | 6.98 | +0.15 (+2.20%) | 16,073,284 |
| 23 Jan 2019 | CNY | 6.63 | 6.91 | 6.58 | 6.83 | 6.83 | +0.2 (+3.02%) | 16,176,790 |
| 22 Jan 2019 | CNY | 6.44 | 6.65 | 6.36 | 6.63 | 6.63 | +0.17 (+2.63%) | 10,421,683 |
| 21 Jan 2019 | CNY | 6.47 | 6.55 | 6.41 | 6.46 | 6.46 | -0.09 (-1.37%) | 4,631,865 |
| 18 Jan 2019 | CNY | 6.5 | 6.58 | 6.32 | 6.55 | 6.55 | +0.19 (+2.99%) | 9,861,918 |
| 17 Jan 2019 | CNY | 6.35 | 6.59 | 6.29 | 6.36 | 6.36 | +0.03 (+0.47%) | 7,569,723 |
| 16 Jan 2019 | CNY | 6.45 | 6.48 | 6.33 | 6.33 | 6.33 | -0.1 (-1.56%) | 5,866,500 |
| 15 Jan 2019 | CNY | 6.42 | 6.47 | 6.26 | 6.43 | 6.43 | -0.1 (-1.53%) | 10,021,704 |
| 14 Jan 2019 | CNY | 6.7 | 6.98 | 6.51 | 6.53 | 6.53 | +0.08 (+1.24%) | 15,525,366 |
