| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 5.5 | 5.59 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 57,901,634 |
| 20 Feb 2019 | CNY | 5.61 | 5.64 | 5.44 | 5.51 | 5.51 | -0.18 (-3.16%) | 64,706,776 |
| 19 Feb 2019 | CNY | 5.51 | 5.88 | 5.46 | 5.69 | 5.69 | +0.14 (+2.52%) | 101,699,419 |
| 18 Feb 2019 | CNY | 5.34 | 5.62 | 5.34 | 5.55 | 5.55 | +0.18 (+3.35%) | 73,611,134 |
| 15 Feb 2019 | CNY | 5.43 | 5.45 | 5.35 | 5.37 | 5.37 | -0.07 (-1.29%) | 44,347,078 |
| 14 Feb 2019 | CNY | 5.39 | 5.64 | 5.35 | 5.44 | 5.44 | +0.03 (+0.55%) | 82,476,215 |
| 13 Feb 2019 | CNY | 5.26 | 5.43 | 5.18 | 5.41 | 5.41 | +0.14 (+2.66%) | 89,570,262 |
| 12 Feb 2019 | CNY | 5.25 | 5.4 | 5.16 | 5.27 | 5.27 | +0.09 (+1.74%) | 66,770,084 |
| 11 Feb 2019 | CNY | 4.97 | 5.18 | 4.94 | 5.18 | 5.18 | +0.22 (+4.44%) | 52,693,393 |
| 1 Feb 2019 | CNY | 4.94 | 4.97 | 4.86 | 4.96 | 4.96 | +0.05 (+1.02%) | 36,489,546 |
| 31 Jan 2019 | CNY | 5.06 | 5.19 | 4.89 | 4.91 | 4.91 | -0.19 (-3.73%) | 51,963,167 |
| 30 Jan 2019 | CNY | 5.23 | 5.29 | 5.07 | 5.1 | 5.1 | -0.19 (-3.59%) | 44,123,750 |
| 29 Jan 2019 | CNY | 5.3 | 5.43 | 5.03 | 5.29 | 5.29 | -0.05 (-0.94%) | 58,036,927 |
| 28 Jan 2019 | CNY | 5.75 | 5.75 | 5.31 | 5.34 | 5.34 | -0.34 (-5.99%) | 69,280,303 |
| 25 Jan 2019 | CNY | 5.73 | 5.89 | 5.65 | 5.68 | 5.68 | -0.08 (-1.39%) | 79,021,983 |
| 24 Jan 2019 | CNY | 5.69 | 5.87 | 5.55 | 5.76 | 5.76 | +0.03 (+0.52%) | 87,678,514 |
| 23 Jan 2019 | CNY | 5.95 | 6.03 | 5.71 | 5.73 | 5.73 | -0.22 (-3.70%) | 77,563,773 |
| 22 Jan 2019 | CNY | 6.01 | 6.18 | 5.95 | 5.95 | 5.95 | -0.12 (-1.98%) | 72,960,234 |
| 21 Jan 2019 | CNY | 6.28 | 6.3 | 6.05 | 6.07 | 6.07 | -0.28 (-4.41%) | 102,081,179 |
| 18 Jan 2019 | CNY | 6.16 | 6.54 | 6.1 | 6.35 | 6.35 | +0.11 (+1.76%) | 122,948,486 |
| 17 Jan 2019 | CNY | 6.53 | 6.58 | 6.2 | 6.24 | 6.24 | -0.25 (-3.85%) | 98,382,100 |
| 16 Jan 2019 | CNY | 6.24 | 6.53 | 6.14 | 6.49 | 6.49 | +0.14 (+2.20%) | 112,650,115 |
| 15 Jan 2019 | CNY | 6.24 | 6.55 | 6.02 | 6.35 | 6.35 | -0.24 (-3.64%) | 139,285,912 |
| 14 Jan 2019 | CNY | 7.32 | 7.74 | 6.59 | 6.59 | 6.59 | -0.73 (-9.97%) | 191,768,485 |
| 11 Jan 2019 | CNY | 6.95 | 7.55 | 6.91 | 7.32 | 7.32 | +0.04 (+0.55%) | 223,882,583 |
| 10 Jan 2019 | CNY | 7.13 | 7.28 | 6.66 | 7.28 | 7.28 | 0.0 (0.0%) | 275,612,492 |
