| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2019 | CNY | 8.56 | 8.89 | 8.41 | 8.88 | 8.88 | +0.38 (+4.47%) | 37,821,539 |
| 26 Mar 2019 | CNY | 8.68 | 8.75 | 8.46 | 8.5 | 8.5 | -0.13 (-1.51%) | 27,691,363 |
| 25 Mar 2019 | CNY | 8.63 | 8.84 | 8.6 | 8.63 | 8.63 | -0.15 (-1.71%) | 34,927,160 |
| 22 Mar 2019 | CNY | 8.96 | 8.98 | 8.66 | 8.78 | 8.78 | -0.24 (-2.66%) | 45,100,170 |
| 21 Mar 2019 | CNY | 9.3 | 9.46 | 9.02 | 9.02 | 9.02 | -0.14 (-1.53%) | 67,721,605 |
| 20 Mar 2019 | CNY | 8.92 | 9.53 | 8.76 | 9.16 | 9.16 | +0.09 (+0.99%) | 96,533,733 |
| 19 Mar 2019 | CNY | 8.66 | 9.17 | 8.51 | 9.07 | 9.07 | +0.33 (+3.78%) | 74,449,987 |
| 18 Mar 2019 | CNY | 8.37 | 8.88 | 8.31 | 8.74 | 8.74 | +0.3 (+3.55%) | 84,407,940 |
| 15 Mar 2019 | CNY | 8.86 | 8.86 | 8.38 | 8.44 | 8.44 | -0.13 (-1.52%) | 98,043,665 |
| 14 Mar 2019 | CNY | 7.8 | 8.57 | 7.8 | 8.57 | 8.57 | +0.78 (+10.01%) | 111,956,875 |
| 13 Mar 2019 | CNY | 7.83 | 7.86 | 7.66 | 7.79 | 7.79 | -0.05 (-0.64%) | 21,078,824 |
| 12 Mar 2019 | CNY | 7.81 | 7.93 | 7.69 | 7.84 | 7.84 | +0.05 (+0.64%) | 25,042,380 |
| 11 Mar 2019 | CNY | 7.55 | 7.81 | 7.55 | 7.79 | 7.79 | +0.2 (+2.64%) | 24,714,389 |
| 8 Mar 2019 | CNY | 8.04 | 8.04 | 7.59 | 7.59 | 7.59 | -0.56 (-6.87%) | 28,894,439 |
| 7 Mar 2019 | CNY | 8.16 | 8.22 | 8.05 | 8.15 | 8.15 | -0.09 (-1.09%) | 31,601,458 |
| 6 Mar 2019 | CNY | 8.18 | 8.31 | 8.08 | 8.24 | 8.24 | +0.04 (+0.49%) | 27,512,099 |
| 5 Mar 2019 | CNY | 8.2 | 8.22 | 8.05 | 8.2 | 8.2 | +0.02 (+0.24%) | 22,062,953 |
| 4 Mar 2019 | CNY | 8.23 | 8.37 | 8.09 | 8.18 | 8.18 | +0.03 (+0.37%) | 42,955,448 |
| 1 Mar 2019 | CNY | 7.66 | 8.36 | 7.64 | 8.15 | 8.15 | +0.54 (+7.10%) | 49,890,989 |
| 28 Feb 2019 | CNY | 7.52 | 7.69 | 7.5 | 7.61 | 7.61 | +0.07 (+0.93%) | 15,668,353 |
| 27 Feb 2019 | CNY | 7.58 | 7.66 | 7.47 | 7.54 | 7.54 | -0.08 (-1.05%) | 18,176,924 |
| 26 Feb 2019 | CNY | 7.48 | 7.83 | 7.41 | 7.62 | 7.62 | +0.11 (+1.46%) | 31,274,187 |
| 25 Feb 2019 | CNY | 7.25 | 7.53 | 7.17 | 7.51 | 7.51 | +0.3 (+4.16%) | 26,651,951 |
| 22 Feb 2019 | CNY | 7.16 | 7.24 | 7.12 | 7.21 | 7.21 | +0.04 (+0.56%) | 12,477,859 |
| 21 Feb 2019 | CNY | 7.22 | 7.33 | 7.16 | 7.17 | 7.17 | -0.05 (-0.69%) | 15,746,694 |
| 20 Feb 2019 | CNY | 7.27 | 7.27 | 7.18 | 7.22 | 7.22 | -0.08 (-1.10%) | 15,158,775 |
| 19 Feb 2019 | CNY | 7.15 | 7.32 | 7.08 | 7.3 | 7.3 | +0.18 (+2.53%) | 25,355,594 |
| 18 Feb 2019 | CNY | 6.93 | 7.14 | 6.93 | 7.12 | 7.12 | +0.19 (+2.74%) | 20,140,983 |
| 15 Feb 2019 | CNY | 7.02 | 7.06 | 6.92 | 6.93 | 6.93 | -0.11 (-1.56%) | 10,696,610 |
| 14 Feb 2019 | CNY | 7.03 | 7.12 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 14,013,979 |
