| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | CNY | 6.13 | 6.35 | 6.1 | 6.32 | 6.32 | +0.2 (+3.27%) | 11,810,954 |
| 8 Mar 2019 | CNY | 6.4 | 6.43 | 6.11 | 6.12 | 6.12 | -0.44 (-6.71%) | 18,741,280 |
| 7 Mar 2019 | CNY | 6.36 | 6.69 | 6.24 | 6.56 | 6.56 | +0.2 (+3.14%) | 23,862,199 |
| 6 Mar 2019 | CNY | 6.22 | 6.39 | 6.13 | 6.36 | 6.36 | +0.16 (+2.58%) | 19,845,633 |
| 5 Mar 2019 | CNY | 6.03 | 6.2 | 6.03 | 6.2 | 6.2 | +0.13 (+2.14%) | 14,736,092 |
| 4 Mar 2019 | CNY | 6.03 | 6.18 | 6.02 | 6.07 | 6.07 | +0.04 (+0.66%) | 15,575,940 |
| 1 Mar 2019 | CNY | 6.07 | 6.08 | 5.94 | 6.03 | 6.03 | -0.05 (-0.82%) | 9,813,400 |
| 28 Feb 2019 | CNY | 6 | 6.11 | 5.98 | 6.08 | 6.08 | +0.08 (+1.33%) | 12,009,887 |
| 27 Feb 2019 | CNY | 5.98 | 6.08 | 5.92 | 6 | 6 | 0.0 (0.0%) | 14,271,877 |
| 26 Feb 2019 | CNY | 6.04 | 6.22 | 5.91 | 6 | 6 | -0.02 (-0.33%) | 20,034,753 |
| 25 Feb 2019 | CNY | 5.8 | 6.05 | 5.79 | 6.02 | 6.02 | +0.23 (+3.97%) | 17,553,620 |
| 22 Feb 2019 | CNY | 5.66 | 5.82 | 5.65 | 5.79 | 5.79 | +0.09 (+1.58%) | 10,017,177 |
| 21 Feb 2019 | CNY | 5.84 | 5.88 | 5.68 | 5.7 | 5.7 | -0.19 (-3.23%) | 13,899,467 |
| 20 Feb 2019 | CNY | 5.78 | 5.89 | 5.67 | 5.89 | 5.89 | +0.11 (+1.90%) | 13,052,605 |
| 19 Feb 2019 | CNY | 5.73 | 5.81 | 5.63 | 5.78 | 5.78 | +0.05 (+0.87%) | 13,473,598 |
| 18 Feb 2019 | CNY | 5.57 | 5.78 | 5.55 | 5.73 | 5.73 | +0.18 (+3.24%) | 13,864,305 |
| 15 Feb 2019 | CNY | 5.52 | 5.6 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 7,639,600 |
| 14 Feb 2019 | CNY | 5.59 | 5.64 | 5.52 | 5.53 | 5.53 | -0.06 (-1.07%) | 10,358,800 |
| 13 Feb 2019 | CNY | 5.53 | 5.66 | 5.46 | 5.59 | 5.59 | +0.04 (+0.72%) | 10,804,277 |
| 12 Feb 2019 | CNY | 5.4 | 5.64 | 5.34 | 5.55 | 5.55 | +0.15 (+2.78%) | 11,236,100 |
| 11 Feb 2019 | CNY | 5.28 | 5.45 | 5.26 | 5.4 | 5.4 | +0.14 (+2.66%) | 7,403,700 |
| 1 Feb 2019 | CNY | 5.17 | 5.28 | 5.15 | 5.26 | 5.26 | +0.09 (+1.74%) | 7,385,300 |
| 31 Jan 2019 | CNY | 5.61 | 5.68 | 5.17 | 5.17 | 5.17 | -0.57 (-9.93%) | 18,999,728 |
| 30 Jan 2019 | CNY | 6.15 | 6.19 | 5.74 | 5.74 | 5.74 | -0.64 (-10.03%) | 25,904,982 |
| 29 Jan 2019 | CNY | 6.02 | 6.6 | 5.89 | 6.38 | 6.38 | +0.27 (+4.42%) | 38,301,780 |
| 28 Jan 2019 | CNY | 5.72 | 6.2 | 5.58 | 6.11 | 6.11 | +0.34 (+5.89%) | 30,209,490 |
| 25 Jan 2019 | CNY | 5.85 | 6.31 | 5.73 | 5.77 | 5.77 | +0.03 (+0.52%) | 24,104,057 |
| 24 Jan 2019 | CNY | 5.71 | 5.93 | 5.69 | 5.74 | 5.74 | +0.04 (+0.70%) | 15,601,368 |
| 23 Jan 2019 | CNY | 5.58 | 5.76 | 5.49 | 5.7 | 5.7 | +0.07 (+1.24%) | 11,804,668 |
| 22 Jan 2019 | CNY | 5.59 | 5.69 | 5.56 | 5.63 | 5.63 | -0.02 (-0.35%) | 8,457,699 |
