| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.73 | 7.85 | 7.68 | 7.81 | 7.81 | +0.09 (+1.17%) | 23,480,287 |
| 27 Feb 2019 | CNY | 7.81 | 7.89 | 7.66 | 7.72 | 7.72 | -0.06 (-0.77%) | 30,576,597 |
| 26 Feb 2019 | CNY | 7.81 | 7.98 | 7.71 | 7.78 | 7.78 | -0.03 (-0.38%) | 46,907,534 |
| 25 Feb 2019 | CNY | 7.49 | 7.84 | 7.48 | 7.81 | 7.81 | +0.34 (+4.55%) | 57,669,192 |
| 22 Feb 2019 | CNY | 7.32 | 7.47 | 7.27 | 7.47 | 7.47 | +0.14 (+1.91%) | 22,491,721 |
| 21 Feb 2019 | CNY | 7.53 | 7.53 | 7.3 | 7.33 | 7.33 | -0.15 (-2.01%) | 27,489,712 |
| 20 Feb 2019 | CNY | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | +0.05 (+0.67%) | 17,002,799 |
| 19 Feb 2019 | CNY | 7.56 | 7.57 | 7.36 | 7.43 | 7.43 | -0.13 (-1.72%) | 27,217,468 |
| 18 Feb 2019 | CNY | 7.33 | 7.56 | 7.33 | 7.56 | 7.56 | +0.27 (+3.70%) | 33,320,315 |
| 15 Feb 2019 | CNY | 7.37 | 7.41 | 7.28 | 7.29 | 7.29 | -0.1 (-1.35%) | 18,830,172 |
| 14 Feb 2019 | CNY | 7.45 | 7.47 | 7.34 | 7.39 | 7.39 | -0.1 (-1.34%) | 24,227,794 |
| 13 Feb 2019 | CNY | 7.39 | 7.57 | 7.32 | 7.49 | 7.49 | +0.08 (+1.08%) | 34,815,004 |
| 12 Feb 2019 | CNY | 7.39 | 7.43 | 7.34 | 7.41 | 7.41 | 0.0 (0.0%) | 21,532,321 |
| 11 Feb 2019 | CNY | 7.26 | 7.45 | 7.21 | 7.41 | 7.41 | +0.2 (+2.77%) | 25,925,068 |
| 1 Feb 2019 | CNY | 7.19 | 7.22 | 7.12 | 7.21 | 7.21 | +0.1 (+1.41%) | 15,880,929 |
| 31 Jan 2019 | CNY | 7.11 | 7.24 | 7.08 | 7.11 | 7.11 | +0.04 (+0.57%) | 15,348,591 |
| 30 Jan 2019 | CNY | 7.16 | 7.23 | 7.06 | 7.07 | 7.07 | -0.07 (-0.98%) | 14,629,918 |
| 29 Jan 2019 | CNY | 7.19 | 7.28 | 7.04 | 7.14 | 7.14 | -0.05 (-0.70%) | 17,593,905 |
| 28 Jan 2019 | CNY | 7.26 | 7.33 | 7.14 | 7.19 | 7.19 | +0.01 (+0.14%) | 16,604,734 |
| 25 Jan 2019 | CNY | 7.08 | 7.3 | 7.05 | 7.18 | 7.18 | +0.1 (+1.41%) | 22,981,016 |
| 24 Jan 2019 | CNY | 7.08 | 7.14 | 7.03 | 7.08 | 7.08 | 0.0 (0.0%) | 17,970,085 |
| 23 Jan 2019 | CNY | 6.89 | 7.1 | 6.89 | 7.08 | 7.08 | +0.23 (+3.36%) | 23,818,314 |
| 22 Jan 2019 | CNY | 6.88 | 6.94 | 6.83 | 6.85 | 6.85 | -0.03 (-0.44%) | 18,174,593 |
| 21 Jan 2019 | CNY | 6.81 | 6.92 | 6.74 | 6.88 | 6.88 | +0.1 (+1.47%) | 15,813,919 |
| 18 Jan 2019 | CNY | 6.63 | 6.83 | 6.63 | 6.78 | 6.78 | +0.14 (+2.11%) | 14,691,539 |
| 17 Jan 2019 | CNY | 6.7 | 6.71 | 6.62 | 6.64 | 6.64 | -0.06 (-0.90%) | 7,233,871 |
| 16 Jan 2019 | CNY | 6.72 | 6.73 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 8,209,917 |
| 15 Jan 2019 | CNY | 6.62 | 6.7 | 6.59 | 6.7 | 6.7 | +0.08 (+1.21%) | 9,697,833 |
| 14 Jan 2019 | CNY | 6.72 | 6.76 | 6.6 | 6.62 | 6.62 | -0.11 (-1.63%) | 10,032,805 |
| 11 Jan 2019 | CNY | 6.68 | 6.75 | 6.65 | 6.73 | 6.73 | +0.04 (+0.60%) | 8,206,263 |
