| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 8.9 | 9.07 | 8.71 | 9.03 | 9.03 | +0.16 (+1.80%) | 51,518,613 |
| 28 Feb 2019 | CNY | 8.97 | 9.07 | 8.79 | 8.87 | 8.87 | -0.17 (-1.88%) | 43,944,194 |
| 27 Feb 2019 | CNY | 8.63 | 9.44 | 8.61 | 9.04 | 9.04 | +0.36 (+4.15%) | 97,782,839 |
| 26 Feb 2019 | CNY | 9.04 | 9.04 | 8.68 | 8.68 | 8.68 | -0.34 (-3.77%) | 70,467,327 |
| 25 Feb 2019 | CNY | 8.37 | 9.02 | 8.22 | 9.02 | 9.02 | +0.82 (+10%) | 97,661,331 |
| 22 Feb 2019 | CNY | 7.97 | 8.26 | 7.9 | 8.2 | 8.2 | +0.22 (+2.76%) | 44,516,937 |
| 21 Feb 2019 | CNY | 8.05 | 8.1 | 7.96 | 7.98 | 7.98 | -0.07 (-0.87%) | 21,802,337 |
| 20 Feb 2019 | CNY | 8.1 | 8.11 | 8.03 | 8.05 | 8.05 | -0.06 (-0.74%) | 16,664,037 |
| 19 Feb 2019 | CNY | 8.08 | 8.25 | 8.05 | 8.11 | 8.11 | +0.02 (+0.25%) | 31,216,063 |
| 18 Feb 2019 | CNY | 7.95 | 8.14 | 7.95 | 8.09 | 8.09 | +0.16 (+2.02%) | 30,973,952 |
| 15 Feb 2019 | CNY | 7.97 | 7.99 | 7.92 | 7.93 | 7.93 | -0.05 (-0.63%) | 15,080,564 |
| 14 Feb 2019 | CNY | 8 | 8.05 | 7.95 | 7.98 | 7.98 | -0.05 (-0.62%) | 19,930,247 |
| 13 Feb 2019 | CNY | 7.93 | 8.05 | 7.85 | 8.03 | 8.03 | +0.11 (+1.39%) | 26,528,223 |
| 12 Feb 2019 | CNY | 7.88 | 7.93 | 7.84 | 7.92 | 7.92 | +0.06 (+0.76%) | 17,272,342 |
| 11 Feb 2019 | CNY | 7.77 | 7.88 | 7.73 | 7.86 | 7.86 | +0.07 (+0.90%) | 18,891,963 |
| 1 Feb 2019 | CNY | 7.68 | 7.8 | 7.68 | 7.79 | 7.79 | +0.1 (+1.30%) | 14,811,486 |
| 31 Jan 2019 | CNY | 7.43 | 7.8 | 7.43 | 7.69 | 7.69 | -0.19 (-2.41%) | 26,657,618 |
| 30 Jan 2019 | CNY | 7.81 | 7.97 | 7.79 | 7.88 | 7.88 | +0.03 (+0.38%) | 7,054,639 |
| 29 Jan 2019 | CNY | 7.89 | 7.91 | 7.66 | 7.85 | 7.85 | -0.06 (-0.76%) | 10,986,769 |
| 28 Jan 2019 | CNY | 8.01 | 8.07 | 7.88 | 7.91 | 7.91 | -0.1 (-1.25%) | 12,170,609 |
| 25 Jan 2019 | CNY | 8 | 8.11 | 8 | 8.01 | 8.01 | -0.03 (-0.37%) | 11,965,413 |
| 24 Jan 2019 | CNY | 7.95 | 8.06 | 7.94 | 8.04 | 8.04 | +0.08 (+1.01%) | 8,467,345 |
| 23 Jan 2019 | CNY | 8.01 | 8.03 | 7.96 | 7.96 | 7.96 | -0.02 (-0.25%) | 5,291,966 |
| 22 Jan 2019 | CNY | 8.05 | 8.05 | 7.95 | 7.98 | 7.98 | -0.07 (-0.87%) | 5,422,686 |
| 21 Jan 2019 | CNY | 8.07 | 8.1 | 8.03 | 8.05 | 8.05 | -0.03 (-0.37%) | 6,694,926 |
| 18 Jan 2019 | CNY | 7.99 | 8.1 | 7.97 | 8.08 | 8.08 | +0.09 (+1.13%) | 10,727,910 |
| 17 Jan 2019 | CNY | 8 | 8.05 | 7.96 | 7.99 | 7.99 | -0.01 (-0.13%) | 6,939,734 |
| 16 Jan 2019 | CNY | 8 | 8.04 | 7.98 | 8 | 8 | -0.04 (-0.50%) | 5,637,599 |
| 15 Jan 2019 | CNY | 7.95 | 8.08 | 7.95 | 8.04 | 8.04 | +0.07 (+0.88%) | 7,835,140 |
| 14 Jan 2019 | CNY | 8.02 | 8.03 | 7.95 | 7.97 | 7.97 | -0.07 (-0.87%) | 6,420,447 |
