| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 8.68 | 8.92 | 8.61 | 8.74 | 8.74 | -0.12 (-1.35%) | 19,691,900 |
| 28 Feb 2019 | CNY | 8.54 | 9.05 | 8.42 | 8.86 | 8.86 | +0.12 (+1.37%) | 28,930,956 |
| 27 Feb 2019 | CNY | 9.07 | 9.4 | 8.42 | 8.74 | 8.74 | -0.45 (-4.90%) | 38,025,841 |
| 26 Feb 2019 | CNY | 8.82 | 9.39 | 8.79 | 9.19 | 9.19 | +0.3 (+3.37%) | 42,478,002 |
| 25 Feb 2019 | CNY | 8.45 | 8.99 | 8.41 | 8.89 | 8.89 | +0.34 (+3.98%) | 33,974,560 |
| 22 Feb 2019 | CNY | 8.4 | 8.69 | 8.35 | 8.55 | 8.55 | -0.15 (-1.72%) | 28,761,534 |
| 21 Feb 2019 | CNY | 8.22 | 8.8 | 8.05 | 8.7 | 8.7 | +0.44 (+5.33%) | 39,795,358 |
| 20 Feb 2019 | CNY | 8.62 | 8.82 | 8.11 | 8.26 | 8.26 | -0.23 (-2.71%) | 36,053,145 |
| 19 Feb 2019 | CNY | 7.93 | 8.7 | 7.9 | 8.49 | 8.49 | +0.53 (+6.66%) | 31,241,983 |
| 18 Feb 2019 | CNY | 7.73 | 7.98 | 7.72 | 7.96 | 7.96 | +0.17 (+2.18%) | 18,926,497 |
| 15 Feb 2019 | CNY | 7.68 | 7.88 | 7.59 | 7.79 | 7.79 | +0.11 (+1.43%) | 18,291,868 |
| 14 Feb 2019 | CNY | 7.55 | 7.92 | 7.55 | 7.68 | 7.68 | +0.02 (+0.26%) | 18,634,670 |
| 13 Feb 2019 | CNY | 7.51 | 7.77 | 7.41 | 7.66 | 7.66 | +0.1 (+1.32%) | 22,815,493 |
| 12 Feb 2019 | CNY | 6.84 | 7.56 | 6.79 | 7.56 | 7.56 | +0.69 (+10.04%) | 21,575,757 |
| 11 Feb 2019 | CNY | 6.7 | 6.92 | 6.63 | 6.87 | 6.87 | +0.17 (+2.54%) | 11,797,568 |
| 1 Feb 2019 | CNY | 6.6 | 6.74 | 6.47 | 6.7 | 6.7 | +0.08 (+1.21%) | 13,074,468 |
| 31 Jan 2019 | CNY | 7.33 | 7.37 | 6.62 | 6.62 | 6.62 | -0.73 (-9.93%) | 23,495,675 |
| 30 Jan 2019 | CNY | 7.83 | 7.98 | 7.22 | 7.35 | 7.35 | -0.55 (-6.96%) | 23,040,009 |
| 29 Jan 2019 | CNY | 8.79 | 8.9 | 7.88 | 7.9 | 7.9 | -0.85 (-9.71%) | 31,326,158 |
| 28 Jan 2019 | CNY | 8.68 | 9.03 | 8.52 | 8.75 | 8.75 | +0.14 (+1.63%) | 31,600,797 |
| 25 Jan 2019 | CNY | 8.45 | 8.65 | 8.36 | 8.61 | 8.61 | +0.14 (+1.65%) | 16,474,456 |
| 24 Jan 2019 | CNY | 8.49 | 8.56 | 8.41 | 8.47 | 8.47 | -0.06 (-0.70%) | 14,373,221 |
| 23 Jan 2019 | CNY | 8.72 | 8.75 | 8.47 | 8.53 | 8.53 | -0.14 (-1.61%) | 17,296,239 |
| 22 Jan 2019 | CNY | 8.67 | 8.84 | 8.55 | 8.67 | 8.67 | -0.03 (-0.34%) | 20,608,089 |
| 21 Jan 2019 | CNY | 8.55 | 8.75 | 8.53 | 8.7 | 8.7 | 0.0 (0.0%) | 15,872,659 |
| 18 Jan 2019 | CNY | 8.9 | 9.03 | 8.63 | 8.7 | 8.7 | -0.32 (-3.55%) | 26,829,020 |
| 17 Jan 2019 | CNY | 9 | 9.14 | 8.91 | 9.02 | 9.02 | -0.04 (-0.44%) | 23,007,621 |
| 16 Jan 2019 | CNY | 9.04 | 9.12 | 8.85 | 9.06 | 9.06 | -0.08 (-0.88%) | 27,606,560 |
| 15 Jan 2019 | CNY | 8.96 | 9.19 | 8.82 | 9.14 | 9.14 | +0.09 (+0.99%) | 28,776,804 |
| 14 Jan 2019 | CNY | 8.89 | 9.42 | 8.88 | 9.05 | 9.05 | -0.01 (-0.11%) | 37,122,323 |
