| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2019 | CNY | 7.97 | 7.99 | 7.72 | 7.9 | 7.9 | -0.12 (-1.50%) | 11,813,123 |
| 22 Mar 2019 | CNY | 8.05 | 8.1 | 7.78 | 8.02 | 8.02 | -0.04 (-0.50%) | 18,819,301 |
| 21 Mar 2019 | CNY | 8.04 | 8.16 | 7.98 | 8.06 | 8.06 | +0.03 (+0.37%) | 15,635,861 |
| 20 Mar 2019 | CNY | 7.95 | 8.08 | 7.85 | 8.03 | 8.03 | +0.07 (+0.88%) | 12,462,185 |
| 19 Mar 2019 | CNY | 7.98 | 8.06 | 7.8 | 7.96 | 7.96 | +0.05 (+0.63%) | 10,171,321 |
| 18 Mar 2019 | CNY | 8 | 8 | 7.72 | 7.91 | 7.91 | +0.05 (+0.64%) | 10,625,020 |
| 15 Mar 2019 | CNY | 7.8 | 7.93 | 7.74 | 7.86 | 7.86 | +0.12 (+1.55%) | 10,084,018 |
| 14 Mar 2019 | CNY | 8.08 | 8.16 | 7.65 | 7.74 | 7.74 | -0.32 (-3.97%) | 14,346,911 |
| 13 Mar 2019 | CNY | 8.39 | 8.39 | 7.89 | 8.06 | 8.06 | -0.37 (-4.39%) | 22,808,146 |
| 12 Mar 2019 | CNY | 8.25 | 8.72 | 7.9 | 8.43 | 8.43 | +0.33 (+4.07%) | 32,511,324 |
| 11 Mar 2019 | CNY | 7.87 | 8.23 | 7.85 | 8.1 | 8.1 | +0.33 (+4.25%) | 22,863,253 |
| 8 Mar 2019 | CNY | 7.5 | 8.34 | 7.34 | 7.77 | 7.77 | +0.19 (+2.51%) | 31,149,972 |
| 7 Mar 2019 | CNY | 7.4 | 7.87 | 7.35 | 7.58 | 7.58 | +0.21 (+2.85%) | 25,576,811 |
| 6 Mar 2019 | CNY | 7.2 | 7.39 | 7.08 | 7.37 | 7.37 | +0.2 (+2.79%) | 24,674,495 |
| 5 Mar 2019 | CNY | 7.04 | 7.27 | 6.97 | 7.17 | 7.17 | +0.11 (+1.56%) | 19,847,701 |
| 4 Mar 2019 | CNY | 7.05 | 7.17 | 6.97 | 7.06 | 7.06 | +0.09 (+1.29%) | 22,268,381 |
| 1 Mar 2019 | CNY | 7.02 | 7.04 | 6.88 | 6.97 | 6.97 | -0.02 (-0.29%) | 11,586,353 |
| 28 Feb 2019 | CNY | 6.98 | 7.06 | 6.89 | 6.99 | 6.99 | +0.01 (+0.14%) | 10,206,270 |
| 27 Feb 2019 | CNY | 6.95 | 7.08 | 6.87 | 6.98 | 6.98 | +0.04 (+0.58%) | 14,587,640 |
| 26 Feb 2019 | CNY | 7.05 | 7.08 | 6.83 | 6.94 | 6.94 | -0.06 (-0.86%) | 28,350,119 |
| 25 Feb 2019 | CNY | 6.69 | 7.2 | 6.65 | 7 | 7 | +0.38 (+5.74%) | 29,441,070 |
| 22 Feb 2019 | CNY | 6.58 | 6.64 | 6.53 | 6.62 | 6.62 | +0.06 (+0.91%) | 11,215,905 |
| 21 Feb 2019 | CNY | 6.62 | 6.75 | 6.51 | 6.56 | 6.56 | -0.09 (-1.35%) | 11,479,077 |
| 20 Feb 2019 | CNY | 6.68 | 6.88 | 6.54 | 6.65 | 6.65 | -0.05 (-0.75%) | 9,328,359 |
| 19 Feb 2019 | CNY | 6.78 | 6.78 | 6.62 | 6.7 | 6.7 | -0.02 (-0.30%) | 7,828,940 |
| 18 Feb 2019 | CNY | 6.54 | 6.8 | 6.53 | 6.72 | 6.72 | +0.17 (+2.60%) | 16,246,208 |
| 15 Feb 2019 | CNY | 6.66 | 6.66 | 6.47 | 6.55 | 6.55 | -0.09 (-1.36%) | 11,217,649 |
| 14 Feb 2019 | CNY | 6.44 | 6.83 | 6.31 | 6.64 | 6.64 | +0.26 (+4.08%) | 17,564,165 |
| 13 Feb 2019 | CNY | 6.28 | 6.9 | 6.28 | 6.38 | 6.38 | +0.1 (+1.59%) | 10,653,942 |
| 12 Feb 2019 | CNY | 6.13 | 6.35 | 6.13 | 6.28 | 6.28 | +0.15 (+2.45%) | 10,397,611 |
