| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.72 | 8.15 | 7.68 | 8.14 | 8.14 | +0.38 (+4.90%) | 8,054,768 |
| 27 Feb 2019 | CNY | 7.76 | 7.83 | 7.65 | 7.76 | 7.76 | +0.04 (+0.52%) | 3,803,411 |
| 26 Feb 2019 | CNY | 7.8 | 7.89 | 7.69 | 7.72 | 7.72 | -0.09 (-1.15%) | 4,769,218 |
| 25 Feb 2019 | CNY | 7.66 | 7.84 | 7.49 | 7.81 | 7.81 | +0.31 (+4.13%) | 5,776,242 |
| 22 Feb 2019 | CNY | 7.29 | 7.5 | 7.28 | 7.5 | 7.5 | +0.22 (+3.02%) | 3,464,426 |
| 21 Feb 2019 | CNY | 7.32 | 7.49 | 7.23 | 7.28 | 7.28 | -0.03 (-0.41%) | 3,141,970 |
| 20 Feb 2019 | CNY | 7.34 | 7.35 | 7.24 | 7.31 | 7.31 | -0.03 (-0.41%) | 1,999,600 |
| 19 Feb 2019 | CNY | 7.39 | 7.45 | 7.24 | 7.34 | 7.34 | -0.06 (-0.81%) | 2,909,402 |
| 18 Feb 2019 | CNY | 7.21 | 7.41 | 7.21 | 7.4 | 7.4 | +0.22 (+3.06%) | 2,891,042 |
| 15 Feb 2019 | CNY | 7.18 | 7.3 | 7.15 | 7.18 | 7.18 | -0.05 (-0.69%) | 2,103,001 |
| 14 Feb 2019 | CNY | 7.17 | 7.32 | 7.11 | 7.23 | 7.23 | +0.08 (+1.12%) | 2,478,402 |
| 13 Feb 2019 | CNY | 7.05 | 7.17 | 7 | 7.15 | 7.15 | +0.14 (+2.00%) | 2,166,628 |
| 12 Feb 2019 | CNY | 6.94 | 7.06 | 6.9 | 7.01 | 7.01 | +0.07 (+1.01%) | 1,821,128 |
| 11 Feb 2019 | CNY | 6.8 | 6.96 | 6.77 | 6.94 | 6.94 | +0.11 (+1.61%) | 1,772,626 |
| 1 Feb 2019 | CNY | 6.72 | 6.83 | 6.66 | 6.83 | 6.83 | +0.17 (+2.55%) | 818,342 |
| 31 Jan 2019 | CNY | 6.73 | 6.81 | 6.56 | 6.66 | 6.66 | -0.04 (-0.60%) | 1,152,300 |
| 30 Jan 2019 | CNY | 6.76 | 6.85 | 6.7 | 6.7 | 6.7 | -0.12 (-1.76%) | 1,111,000 |
| 29 Jan 2019 | CNY | 7.07 | 7.07 | 6.69 | 6.82 | 6.82 | -0.28 (-3.94%) | 2,121,905 |
| 28 Jan 2019 | CNY | 7.12 | 7.23 | 7.07 | 7.1 | 7.1 | -0.01 (-0.14%) | 1,116,969 |
| 25 Jan 2019 | CNY | 7.35 | 7.35 | 7.1 | 7.11 | 7.11 | -0.23 (-3.13%) | 1,965,001 |
| 24 Jan 2019 | CNY | 7.23 | 7.43 | 7.17 | 7.34 | 7.34 | +0.17 (+2.37%) | 2,947,417 |
| 23 Jan 2019 | CNY | 7.12 | 7.2 | 7.06 | 7.17 | 7.17 | +0.05 (+0.70%) | 825,969 |
| 22 Jan 2019 | CNY | 7.28 | 7.28 | 7.03 | 7.12 | 7.12 | -0.1 (-1.39%) | 1,509,049 |
| 21 Jan 2019 | CNY | 7.16 | 7.27 | 7.16 | 7.22 | 7.22 | 0.0 (0.0%) | 865,900 |
| 18 Jan 2019 | CNY | 7.1 | 7.24 | 7.1 | 7.22 | 7.22 | +0.07 (+0.98%) | 1,602,101 |
| 17 Jan 2019 | CNY | 7.33 | 7.33 | 7.14 | 7.15 | 7.15 | -0.14 (-1.92%) | 2,214,700 |
| 16 Jan 2019 | CNY | 7.22 | 7.3 | 7.18 | 7.29 | 7.29 | +0.02 (+0.28%) | 1,792,100 |
| 15 Jan 2019 | CNY | 7.13 | 7.31 | 7.06 | 7.27 | 7.27 | +0.09 (+1.25%) | 2,593,224 |
| 14 Jan 2019 | CNY | 7.18 | 7.37 | 7.15 | 7.18 | 7.18 | +0.03 (+0.42%) | 2,836,223 |
| 11 Jan 2019 | CNY | 7.05 | 7.15 | 7.04 | 7.15 | 7.15 | +0.07 (+0.99%) | 1,372,981 |
