| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.86 | 8.03 | 7.84 | 8.01 | 8.01 | +0.17 (+2.17%) | 21,106,315 |
| 27 Feb 2019 | CNY | 7.87 | 8.08 | 7.75 | 7.84 | 7.84 | -0.08 (-1.01%) | 31,069,040 |
| 26 Feb 2019 | CNY | 7.73 | 8.26 | 7.58 | 7.92 | 7.92 | +0.16 (+2.06%) | 59,267,019 |
| 25 Feb 2019 | CNY | 7.32 | 7.85 | 7.3 | 7.76 | 7.76 | +0.44 (+6.01%) | 47,423,154 |
| 22 Feb 2019 | CNY | 7.19 | 7.32 | 7.16 | 7.32 | 7.32 | +0.2 (+2.81%) | 29,988,700 |
| 21 Feb 2019 | CNY | 7.29 | 7.31 | 7.1 | 7.12 | 7.12 | -0.16 (-2.20%) | 23,497,287 |
| 20 Feb 2019 | CNY | 7.24 | 7.36 | 7.22 | 7.28 | 7.28 | 0.0 (0.0%) | 14,663,112 |
| 19 Feb 2019 | CNY | 7.31 | 7.43 | 7.22 | 7.28 | 7.28 | -0.04 (-0.55%) | 23,902,146 |
| 18 Feb 2019 | CNY | 7.22 | 7.33 | 7.19 | 7.32 | 7.32 | +0.14 (+1.95%) | 22,458,743 |
| 15 Feb 2019 | CNY | 7.28 | 7.3 | 7.17 | 7.18 | 7.18 | -0.1 (-1.37%) | 16,385,258 |
| 14 Feb 2019 | CNY | 7.3 | 7.38 | 7.26 | 7.28 | 7.28 | -0.05 (-0.68%) | 16,695,973 |
| 13 Feb 2019 | CNY | 7.16 | 7.37 | 7.11 | 7.33 | 7.33 | +0.13 (+1.81%) | 26,192,646 |
| 12 Feb 2019 | CNY | 7.2 | 7.27 | 7.08 | 7.2 | 7.2 | -0.03 (-0.41%) | 19,796,045 |
| 11 Feb 2019 | CNY | 7.18 | 7.3 | 7.16 | 7.23 | 7.23 | +0.09 (+1.26%) | 19,459,904 |
| 1 Feb 2019 | CNY | 7.08 | 7.16 | 7.02 | 7.14 | 7.14 | +0.11 (+1.56%) | 11,169,132 |
| 31 Jan 2019 | CNY | 7.12 | 7.16 | 6.94 | 7.03 | 7.03 | -0.1 (-1.40%) | 14,563,532 |
| 30 Jan 2019 | CNY | 7.08 | 7.23 | 7.03 | 7.13 | 7.13 | +0.02 (+0.28%) | 14,574,986 |
| 29 Jan 2019 | CNY | 6.92 | 7.17 | 6.87 | 7.11 | 7.11 | +0.14 (+2.01%) | 22,501,203 |
| 28 Jan 2019 | CNY | 7.14 | 7.16 | 6.91 | 6.97 | 6.97 | -0.12 (-1.69%) | 12,698,956 |
| 25 Jan 2019 | CNY | 7.08 | 7.21 | 7.07 | 7.09 | 7.09 | +0.06 (+0.85%) | 15,302,129 |
| 24 Jan 2019 | CNY | 7.03 | 7.08 | 6.91 | 7.03 | 7.03 | -0.04 (-0.57%) | 12,579,117 |
| 23 Jan 2019 | CNY | 7.02 | 7.13 | 6.98 | 7.07 | 7.07 | +0.02 (+0.28%) | 9,336,463 |
| 22 Jan 2019 | CNY | 7.23 | 7.29 | 7.03 | 7.05 | 7.05 | -0.19 (-2.62%) | 15,966,913 |
| 21 Jan 2019 | CNY | 7.33 | 7.33 | 7.16 | 7.24 | 7.24 | -0.06 (-0.82%) | 25,717,238 |
| 18 Jan 2019 | CNY | 6.91 | 7.41 | 6.85 | 7.3 | 7.3 | +0.41 (+5.95%) | 40,739,455 |
| 17 Jan 2019 | CNY | 7 | 7.06 | 6.88 | 6.89 | 6.89 | +0.11 (+1.62%) | 24,562,354 |
| 16 Jan 2019 | CNY | 6.84 | 6.85 | 6.73 | 6.78 | 6.78 | -0.06 (-0.88%) | 8,360,108 |
| 15 Jan 2019 | CNY | 6.88 | 6.89 | 6.71 | 6.84 | 6.84 | -0.06 (-0.87%) | 14,764,257 |
| 14 Jan 2019 | CNY | 6.75 | 7 | 6.73 | 6.9 | 6.9 | +0.13 (+1.92%) | 16,159,689 |
| 11 Jan 2019 | CNY | 6.7 | 6.8 | 6.67 | 6.77 | 6.77 | +0.05 (+0.74%) | 7,797,091 |
