| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 8.15 | 8.25 | 7.77 | 7.8 | 7.8 | -0.47 (-5.68%) | 14,288,476 |
| 7 Mar 2019 | CNY | 8.28 | 8.38 | 8.16 | 8.27 | 8.27 | -0.05 (-0.60%) | 12,450,791 |
| 6 Mar 2019 | CNY | 8.32 | 8.35 | 8.21 | 8.32 | 8.32 | +0.01 (+0.12%) | 14,241,197 |
| 5 Mar 2019 | CNY | 8.14 | 8.39 | 8.14 | 8.31 | 8.31 | +0.12 (+1.47%) | 12,029,598 |
| 4 Mar 2019 | CNY | 8.15 | 8.35 | 8.08 | 8.19 | 8.19 | +0.12 (+1.49%) | 14,663,724 |
| 1 Mar 2019 | CNY | 8.1 | 8.13 | 7.89 | 8.07 | 8.07 | +0.05 (+0.62%) | 9,083,289 |
| 28 Feb 2019 | CNY | 8.11 | 8.26 | 7.99 | 8.02 | 8.02 | +0.01 (+0.12%) | 9,768,849 |
| 27 Feb 2019 | CNY | 8.06 | 8.27 | 7.99 | 8.01 | 8.01 | -0.05 (-0.62%) | 14,486,612 |
| 26 Feb 2019 | CNY | 7.95 | 8.1 | 7.82 | 8.06 | 8.06 | +0.21 (+2.68%) | 17,552,003 |
| 25 Feb 2019 | CNY | 7.49 | 7.87 | 7.45 | 7.85 | 7.85 | +0.38 (+5.09%) | 16,166,506 |
| 22 Feb 2019 | CNY | 7.37 | 7.49 | 7.3 | 7.47 | 7.47 | +0.12 (+1.63%) | 6,811,584 |
| 21 Feb 2019 | CNY | 7.46 | 7.5 | 7.32 | 7.35 | 7.35 | -0.12 (-1.61%) | 9,802,107 |
| 20 Feb 2019 | CNY | 7.42 | 7.5 | 7.37 | 7.47 | 7.47 | +0.03 (+0.40%) | 9,572,419 |
| 19 Feb 2019 | CNY | 7.46 | 7.53 | 7.38 | 7.44 | 7.44 | -0.01 (-0.13%) | 9,158,142 |
| 18 Feb 2019 | CNY | 7.32 | 7.48 | 7.31 | 7.45 | 7.45 | +0.16 (+2.19%) | 8,853,913 |
| 15 Feb 2019 | CNY | 7.39 | 7.42 | 7.27 | 7.29 | 7.29 | -0.1 (-1.35%) | 7,530,980 |
| 14 Feb 2019 | CNY | 7.43 | 7.45 | 7.35 | 7.39 | 7.39 | -0.06 (-0.81%) | 7,680,934 |
| 13 Feb 2019 | CNY | 7.29 | 7.46 | 7.24 | 7.45 | 7.45 | +0.17 (+2.34%) | 16,014,047 |
| 12 Feb 2019 | CNY | 7.33 | 7.35 | 7.23 | 7.28 | 7.28 | -0.07 (-0.95%) | 11,074,600 |
| 11 Feb 2019 | CNY | 7.35 | 7.38 | 7.24 | 7.35 | 7.35 | +0.01 (+0.14%) | 9,219,975 |
| 1 Feb 2019 | CNY | 7.3 | 7.36 | 7.22 | 7.34 | 7.34 | +0.06 (+0.82%) | 6,634,445 |
| 31 Jan 2019 | CNY | 7.3 | 7.34 | 7.21 | 7.28 | 7.28 | +0.01 (+0.14%) | 6,762,283 |
| 30 Jan 2019 | CNY | 7.13 | 7.34 | 7.07 | 7.27 | 7.27 | +0.09 (+1.25%) | 7,947,172 |
| 29 Jan 2019 | CNY | 7.14 | 7.21 | 6.96 | 7.18 | 7.18 | +0.05 (+0.70%) | 7,302,343 |
| 28 Jan 2019 | CNY | 7.15 | 7.18 | 7.09 | 7.13 | 7.13 | +0.04 (+0.56%) | 6,301,846 |
| 25 Jan 2019 | CNY | 7.12 | 7.22 | 7.06 | 7.09 | 7.09 | +0.01 (+0.14%) | 6,618,078 |
| 24 Jan 2019 | CNY | 7.13 | 7.17 | 7.06 | 7.08 | 7.08 | -0.06 (-0.84%) | 6,198,003 |
| 23 Jan 2019 | CNY | 7.14 | 7.19 | 7.11 | 7.14 | 7.14 | +0.01 (+0.14%) | 4,479,723 |
| 22 Jan 2019 | CNY | 7.23 | 7.28 | 6.97 | 7.13 | 7.13 | -0.11 (-1.52%) | 8,316,574 |
| 21 Jan 2019 | CNY | 7.31 | 7.38 | 7.21 | 7.24 | 7.24 | -0.03 (-0.41%) | 7,552,639 |
