| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.83 | 6.89 | 6.4 | 6.41 | 6.41 | -0.69 (-9.72%) | 45,459,253 |
| 7 Mar 2019 | CNY | 6.93 | 7.28 | 6.84 | 7.1 | 7.1 | +0.16 (+2.31%) | 58,751,230 |
| 6 Mar 2019 | CNY | 6.82 | 6.96 | 6.74 | 6.94 | 6.94 | +0.15 (+2.21%) | 39,149,605 |
| 5 Mar 2019 | CNY | 6.7 | 6.82 | 6.65 | 6.79 | 6.79 | +0.01 (+0.15%) | 24,621,218 |
| 4 Mar 2019 | CNY | 6.72 | 7.16 | 6.6 | 6.78 | 6.78 | +0.12 (+1.80%) | 58,619,503 |
| 1 Mar 2019 | CNY | 6.58 | 6.68 | 6.4 | 6.66 | 6.66 | +0.09 (+1.37%) | 30,174,715 |
| 28 Feb 2019 | CNY | 6.65 | 6.78 | 6.5 | 6.57 | 6.57 | -0.21 (-3.10%) | 33,452,159 |
| 27 Feb 2019 | CNY | 6.36 | 7.01 | 6.3 | 6.78 | 6.78 | +0.39 (+6.10%) | 65,392,665 |
| 26 Feb 2019 | CNY | 6.76 | 6.8 | 6.36 | 6.39 | 6.39 | -0.2 (-3.03%) | 60,169,973 |
| 25 Feb 2019 | CNY | 6.08 | 6.59 | 6.07 | 6.59 | 6.59 | +0.6 (+10.02%) | 68,292,274 |
| 22 Feb 2019 | CNY | 5.63 | 6.09 | 5.61 | 5.99 | 5.99 | +0.34 (+6.02%) | 31,637,021 |
| 21 Feb 2019 | CNY | 5.71 | 5.8 | 5.63 | 5.65 | 5.65 | -0.06 (-1.05%) | 13,338,068 |
| 20 Feb 2019 | CNY | 5.75 | 5.77 | 5.66 | 5.71 | 5.71 | -0.05 (-0.87%) | 12,111,382 |
| 19 Feb 2019 | CNY | 5.7 | 5.89 | 5.67 | 5.76 | 5.76 | +0.05 (+0.88%) | 25,454,577 |
| 18 Feb 2019 | CNY | 5.57 | 5.77 | 5.56 | 5.71 | 5.71 | +0.16 (+2.88%) | 17,838,530 |
| 15 Feb 2019 | CNY | 5.6 | 5.62 | 5.54 | 5.55 | 5.55 | -0.05 (-0.89%) | 9,040,203 |
| 14 Feb 2019 | CNY | 5.63 | 5.65 | 5.58 | 5.6 | 5.6 | -0.06 (-1.06%) | 8,309,678 |
| 13 Feb 2019 | CNY | 5.58 | 5.7 | 5.52 | 5.66 | 5.66 | +0.08 (+1.43%) | 16,625,972 |
| 12 Feb 2019 | CNY | 5.58 | 5.62 | 5.52 | 5.58 | 5.58 | 0.0 (0.0%) | 9,794,449 |
| 11 Feb 2019 | CNY | 5.49 | 5.58 | 5.46 | 5.58 | 5.58 | +0.08 (+1.45%) | 8,696,228 |
| 1 Feb 2019 | CNY | 5.45 | 5.5 | 5.41 | 5.5 | 5.5 | +0.05 (+0.92%) | 6,851,500 |
| 31 Jan 2019 | CNY | 5.4 | 5.54 | 5.37 | 5.45 | 5.45 | +0.05 (+0.93%) | 9,888,367 |
| 30 Jan 2019 | CNY | 5.35 | 5.48 | 5.33 | 5.4 | 5.4 | +0.01 (+0.19%) | 6,725,204 |
| 29 Jan 2019 | CNY | 5.4 | 5.41 | 5.27 | 5.39 | 5.39 | 0.0 (0.0%) | 5,740,332 |
| 28 Jan 2019 | CNY | 5.46 | 5.51 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 6,264,134 |
| 25 Jan 2019 | CNY | 5.49 | 5.5 | 5.44 | 5.45 | 5.45 | +0.02 (+0.37%) | 7,116,374 |
| 24 Jan 2019 | CNY | 5.4 | 5.45 | 5.36 | 5.43 | 5.43 | +0.05 (+0.93%) | 3,943,080 |
| 23 Jan 2019 | CNY | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | 0.0 (0.0%) | 2,487,565 |
| 22 Jan 2019 | CNY | 5.44 | 5.45 | 5.35 | 5.38 | 5.38 | -0.06 (-1.10%) | 3,998,038 |
| 21 Jan 2019 | CNY | 5.49 | 5.51 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 5,568,576 |
