| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2019 | CNY | 8.7 | 8.77 | 8.48 | 8.62 | 8.62 | -0.04 (-0.46%) | 13,123,695 |
| 18 Feb 2019 | CNY | 8.48 | 8.73 | 8.45 | 8.66 | 8.66 | +0.18 (+2.12%) | 13,437,549 |
| 15 Feb 2019 | CNY | 8.34 | 8.8 | 8.32 | 8.48 | 8.48 | +0.11 (+1.31%) | 13,720,598 |
| 14 Feb 2019 | CNY | 8.32 | 8.46 | 8.3 | 8.37 | 8.37 | -0.06 (-0.71%) | 8,068,600 |
| 13 Feb 2019 | CNY | 8.18 | 8.75 | 8.13 | 8.43 | 8.43 | +0.24 (+2.93%) | 14,065,484 |
| 12 Feb 2019 | CNY | 8.1 | 8.22 | 8.02 | 8.19 | 8.19 | +0.09 (+1.11%) | 6,973,613 |
| 11 Feb 2019 | CNY | 7.9 | 8.1 | 7.9 | 8.1 | 8.1 | +0.23 (+2.92%) | 5,159,954 |
| 1 Feb 2019 | CNY | 7.75 | 7.89 | 7.73 | 7.87 | 7.87 | +0.19 (+2.47%) | 4,302,600 |
| 31 Jan 2019 | CNY | 7.95 | 8.07 | 7.5 | 7.68 | 7.68 | -0.25 (-3.15%) | 7,246,047 |
| 30 Jan 2019 | CNY | 8.02 | 8.18 | 7.9 | 7.93 | 7.93 | -0.15 (-1.86%) | 5,050,996 |
| 29 Jan 2019 | CNY | 8.42 | 8.44 | 7.61 | 8.08 | 8.08 | -0.37 (-4.38%) | 9,163,367 |
| 28 Jan 2019 | CNY | 8.63 | 8.72 | 8.41 | 8.45 | 8.45 | -0.16 (-1.86%) | 8,014,682 |
| 25 Jan 2019 | CNY | 8.9 | 8.95 | 8.55 | 8.61 | 8.61 | -0.39 (-4.33%) | 12,501,000 |
| 24 Jan 2019 | CNY | 8.8 | 9.33 | 8.68 | 9 | 9 | +0.13 (+1.47%) | 21,504,971 |
| 23 Jan 2019 | CNY | 8.79 | 8.95 | 8.66 | 8.87 | 8.87 | -0.01 (-0.11%) | 13,210,775 |
| 22 Jan 2019 | CNY | 8.63 | 8.9 | 8.57 | 8.88 | 8.88 | +0.23 (+2.66%) | 16,440,010 |
| 21 Jan 2019 | CNY | 8.59 | 8.76 | 8.55 | 8.65 | 8.65 | +0.06 (+0.70%) | 9,042,100 |
| 18 Jan 2019 | CNY | 8.41 | 8.65 | 8.4 | 8.59 | 8.59 | +0.11 (+1.30%) | 8,474,264 |
| 17 Jan 2019 | CNY | 8.65 | 8.66 | 8.44 | 8.48 | 8.48 | -0.22 (-2.53%) | 9,951,365 |
| 16 Jan 2019 | CNY | 8.57 | 9 | 8.56 | 8.7 | 8.7 | +0.07 (+0.81%) | 15,151,838 |
| 15 Jan 2019 | CNY | 8.48 | 8.68 | 8.48 | 8.63 | 8.63 | +0.07 (+0.82%) | 12,893,576 |
| 14 Jan 2019 | CNY | 9.2 | 9.21 | 8.54 | 8.56 | 8.56 | -0.44 (-4.89%) | 24,521,498 |
| 11 Jan 2019 | CNY | 8.15 | 9 | 8.15 | 9 | 9 | +0.82 (+10.02%) | 15,648,480 |
| 10 Jan 2019 | CNY | 8.24 | 8.29 | 8.17 | 8.18 | 8.18 | -0.06 (-0.73%) | 5,998,061 |
| 9 Jan 2019 | CNY | 8.2 | 8.38 | 8.2 | 8.24 | 8.24 | +0.04 (+0.49%) | 8,692,788 |
| 8 Jan 2019 | CNY | 8.24 | 8.31 | 8.16 | 8.2 | 8.2 | -0.12 (-1.44%) | 7,136,281 |
| 7 Jan 2019 | CNY | 8 | 8.4 | 8 | 8.32 | 8.32 | +0.14 (+1.71%) | 10,155,286 |
| 4 Jan 2019 | CNY | 8 | 8.19 | 7.82 | 8.18 | 8.18 | +0.1 (+1.24%) | 9,403,730 |
| 3 Jan 2019 | CNY | 8.14 | 8.21 | 8.05 | 8.08 | 8.08 | -0.06 (-0.74%) | 7,191,243 |
| 2 Jan 2019 | CNY | 8.22 | 8.3 | 8.11 | 8.14 | 8.14 | -0.09 (-1.09%) | 7,364,123 |
