| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.07 | 7.4 | 7.06 | 7.17 | 7.17 | +0.11 (+1.56%) | 18,391,187 |
| 27 Feb 2019 | CNY | 7.1 | 7.25 | 6.98 | 7.06 | 7.06 | -0.07 (-0.98%) | 14,702,694 |
| 26 Feb 2019 | CNY | 7.15 | 7.42 | 7.01 | 7.13 | 7.13 | -0.04 (-0.56%) | 22,033,919 |
| 25 Feb 2019 | CNY | 6.85 | 7.2 | 6.82 | 7.17 | 7.17 | +0.32 (+4.67%) | 22,838,919 |
| 22 Feb 2019 | CNY | 6.7 | 6.87 | 6.64 | 6.85 | 6.85 | +0.07 (+1.03%) | 12,086,064 |
| 21 Feb 2019 | CNY | 6.71 | 7.1 | 6.65 | 6.78 | 6.78 | +0.07 (+1.04%) | 15,227,866 |
| 20 Feb 2019 | CNY | 6.75 | 6.85 | 6.65 | 6.71 | 6.71 | -0.11 (-1.61%) | 8,626,182 |
| 19 Feb 2019 | CNY | 6.7 | 6.96 | 6.58 | 6.82 | 6.82 | +0.15 (+2.25%) | 14,372,663 |
| 18 Feb 2019 | CNY | 6.46 | 6.69 | 6.46 | 6.67 | 6.67 | +0.21 (+3.25%) | 8,839,371 |
| 15 Feb 2019 | CNY | 6.48 | 6.65 | 6.43 | 6.46 | 6.46 | 0.0 (0.0%) | 9,587,086 |
| 14 Feb 2019 | CNY | 6.44 | 6.51 | 6.42 | 6.46 | 6.46 | 0.0 (0.0%) | 5,494,321 |
| 13 Feb 2019 | CNY | 6.33 | 6.48 | 6.31 | 6.46 | 6.46 | +0.12 (+1.89%) | 7,040,275 |
| 12 Feb 2019 | CNY | 6.25 | 6.37 | 6.23 | 6.34 | 6.34 | +0.07 (+1.12%) | 4,660,041 |
| 11 Feb 2019 | CNY | 6.15 | 6.28 | 6.14 | 6.27 | 6.27 | +0.13 (+2.12%) | 4,782,382 |
| 1 Feb 2019 | CNY | 5.78 | 6.27 | 5.78 | 6.14 | 6.14 | +0.38 (+6.60%) | 6,373,292 |
| 31 Jan 2019 | CNY | 6.07 | 6.13 | 5.76 | 5.76 | 5.76 | -0.32 (-5.26%) | 6,110,100 |
| 30 Jan 2019 | CNY | 6.11 | 6.22 | 6.07 | 6.08 | 6.08 | 0.0 (0.0%) | 3,599,679 |
| 29 Jan 2019 | CNY | 6.2 | 6.28 | 6.02 | 6.08 | 6.08 | -0.16 (-2.56%) | 4,704,545 |
| 28 Jan 2019 | CNY | 6.36 | 6.38 | 6.2 | 6.24 | 6.24 | -0.08 (-1.27%) | 4,167,999 |
| 25 Jan 2019 | CNY | 6.39 | 6.42 | 6.29 | 6.32 | 6.32 | -0.06 (-0.94%) | 3,397,959 |
| 24 Jan 2019 | CNY | 6.36 | 6.45 | 6.33 | 6.38 | 6.38 | -0.02 (-0.31%) | 3,697,482 |
| 23 Jan 2019 | CNY | 6.35 | 6.41 | 6.3 | 6.4 | 6.4 | +0.03 (+0.47%) | 3,127,801 |
| 22 Jan 2019 | CNY | 6.48 | 6.54 | 6.35 | 6.37 | 6.37 | -0.13 (-2%) | 4,865,751 |
| 21 Jan 2019 | CNY | 6.42 | 6.53 | 6.4 | 6.5 | 6.5 | +0.07 (+1.09%) | 5,220,479 |
| 18 Jan 2019 | CNY | 6.34 | 6.48 | 6.3 | 6.43 | 6.43 | +0.12 (+1.90%) | 6,417,488 |
| 17 Jan 2019 | CNY | 6.39 | 6.42 | 6.29 | 6.31 | 6.31 | -0.06 (-0.94%) | 3,977,984 |
| 16 Jan 2019 | CNY | 6.39 | 6.45 | 6.37 | 6.37 | 6.37 | -0.04 (-0.62%) | 3,678,077 |
| 15 Jan 2019 | CNY | 6.35 | 6.45 | 6.28 | 6.41 | 6.41 | +0.04 (+0.63%) | 4,860,346 |
| 14 Jan 2019 | CNY | 6.39 | 6.45 | 6.33 | 6.37 | 6.37 | -0.01 (-0.16%) | 2,770,661 |
| 11 Jan 2019 | CNY | 6.32 | 6.41 | 6.3 | 6.38 | 6.38 | +0.04 (+0.63%) | 3,791,287 |
