| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 8.8 | 9.01 | 8.69 | 8.97 | 8.97 | +0.15 (+1.70%) | 11,693,563 |
| 21 Feb 2019 | CNY | 8.98 | 9.02 | 8.79 | 8.82 | 8.82 | -0.17 (-1.89%) | 13,811,929 |
| 20 Feb 2019 | CNY | 9.13 | 9.13 | 8.72 | 8.99 | 8.99 | -0.18 (-1.96%) | 14,431,757 |
| 19 Feb 2019 | CNY | 9.15 | 9.26 | 9.01 | 9.17 | 9.17 | +0.02 (+0.22%) | 12,855,732 |
| 18 Feb 2019 | CNY | 8.96 | 9.22 | 8.96 | 9.15 | 9.15 | +0.2 (+2.23%) | 10,274,756 |
| 15 Feb 2019 | CNY | 9.1 | 9.15 | 8.93 | 8.95 | 8.95 | -0.1 (-1.10%) | 11,701,781 |
| 14 Feb 2019 | CNY | 8.77 | 9.17 | 8.7 | 9.05 | 9.05 | +0.31 (+3.55%) | 15,333,793 |
| 13 Feb 2019 | CNY | 8.69 | 8.86 | 8.62 | 8.74 | 8.74 | +0.05 (+0.58%) | 14,532,870 |
| 12 Feb 2019 | CNY | 8.45 | 8.94 | 8.36 | 8.69 | 8.69 | +0.29 (+3.45%) | 21,677,738 |
| 11 Feb 2019 | CNY | 8.3 | 8.45 | 8.21 | 8.4 | 8.4 | +0.23 (+2.82%) | 10,374,330 |
| 1 Feb 2019 | CNY | 7.86 | 8.24 | 7.86 | 8.17 | 8.17 | +0.3 (+3.81%) | 11,690,111 |
| 31 Jan 2019 | CNY | 7.9 | 7.97 | 7.78 | 7.87 | 7.87 | -0.05 (-0.63%) | 11,592,838 |
| 30 Jan 2019 | CNY | 7.9 | 8.04 | 7.83 | 7.92 | 7.92 | -0.04 (-0.50%) | 6,404,051 |
| 29 Jan 2019 | CNY | 8.17 | 8.23 | 7.89 | 7.96 | 7.96 | -0.21 (-2.57%) | 15,418,563 |
| 28 Jan 2019 | CNY | 8.5 | 8.5 | 8.17 | 8.17 | 8.17 | -0.31 (-3.66%) | 15,463,628 |
| 25 Jan 2019 | CNY | 8.18 | 8.61 | 8.14 | 8.48 | 8.48 | +0.48 (+6%) | 29,663,262 |
| 24 Jan 2019 | CNY | 8.16 | 8.21 | 7.95 | 8 | 8 | -0.19 (-2.32%) | 12,787,054 |
| 23 Jan 2019 | CNY | 8.17 | 8.23 | 8.05 | 8.19 | 8.19 | 0.0 (0.0%) | 4,927,195 |
| 22 Jan 2019 | CNY | 8.36 | 8.4 | 8.13 | 8.19 | 8.19 | -0.17 (-2.03%) | 9,187,600 |
| 21 Jan 2019 | CNY | 8.5 | 8.55 | 8.33 | 8.36 | 8.36 | -0.11 (-1.30%) | 11,448,236 |
| 18 Jan 2019 | CNY | 8.03 | 8.56 | 7.97 | 8.47 | 8.47 | +0.44 (+5.48%) | 22,155,687 |
| 17 Jan 2019 | CNY | 8.25 | 8.27 | 7.99 | 8.03 | 8.03 | -0.2 (-2.43%) | 9,688,900 |
| 16 Jan 2019 | CNY | 8.26 | 8.32 | 8.15 | 8.23 | 8.23 | -0.05 (-0.60%) | 10,120,392 |
| 15 Jan 2019 | CNY | 7.86 | 8.32 | 7.84 | 8.28 | 8.28 | +0.49 (+6.29%) | 20,896,397 |
| 14 Jan 2019 | CNY | 7.95 | 8.03 | 7.71 | 7.79 | 7.79 | -0.15 (-1.89%) | 10,111,075 |
| 11 Jan 2019 | CNY | 7.94 | 7.98 | 7.86 | 7.94 | 7.94 | 0.0 (0.0%) | 7,025,301 |
| 10 Jan 2019 | CNY | 8.1 | 8.1 | 7.77 | 7.94 | 7.94 | -0.17 (-2.10%) | 20,256,029 |
| 9 Jan 2019 | CNY | 8.14 | 8.35 | 8.1 | 8.11 | 8.11 | -0.03 (-0.37%) | 12,475,912 |
| 8 Jan 2019 | CNY | 8.03 | 8.29 | 8 | 8.14 | 8.14 | +0.11 (+1.37%) | 13,078,229 |
| 7 Jan 2019 | CNY | 7.87 | 8.13 | 7.87 | 8.03 | 8.03 | -0.06 (-0.74%) | 11,434,269 |
