| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 9 | 9.09 | 8.82 | 9.04 | 9.04 | +0.13 (+1.46%) | 5,465,782 |
| 5 Mar 2019 | CNY | 8.72 | 8.97 | 8.72 | 8.91 | 8.91 | +0.29 (+3.36%) | 6,098,495 |
| 4 Mar 2019 | CNY | 8.54 | 8.83 | 8.51 | 8.62 | 8.62 | +0.12 (+1.41%) | 5,268,315 |
| 1 Mar 2019 | CNY | 8.49 | 8.55 | 8.31 | 8.5 | 8.5 | +0.01 (+0.12%) | 2,637,924 |
| 28 Feb 2019 | CNY | 8.61 | 8.7 | 8.39 | 8.49 | 8.49 | -0.18 (-2.08%) | 4,806,570 |
| 27 Feb 2019 | CNY | 8.65 | 9.28 | 8.53 | 8.67 | 8.67 | -0.03 (-0.34%) | 8,400,107 |
| 26 Feb 2019 | CNY | 8.38 | 9.16 | 8.23 | 8.7 | 8.7 | +0.33 (+3.94%) | 9,722,352 |
| 25 Feb 2019 | CNY | 8.22 | 8.4 | 8.07 | 8.37 | 8.37 | +0.32 (+3.98%) | 5,518,892 |
| 22 Feb 2019 | CNY | 7.87 | 8.05 | 7.84 | 8.05 | 8.05 | +0.16 (+2.03%) | 3,196,632 |
| 21 Feb 2019 | CNY | 8.07 | 8.13 | 7.86 | 7.89 | 7.89 | -0.15 (-1.87%) | 2,925,900 |
| 20 Feb 2019 | CNY | 8 | 8.06 | 7.91 | 8.04 | 8.04 | -0.02 (-0.25%) | 1,939,500 |
| 19 Feb 2019 | CNY | 8.01 | 8.18 | 7.86 | 8.06 | 8.06 | +0.05 (+0.62%) | 3,609,000 |
| 18 Feb 2019 | CNY | 7.73 | 8.02 | 7.73 | 8.01 | 8.01 | +0.28 (+3.62%) | 3,483,594 |
| 15 Feb 2019 | CNY | 7.77 | 7.96 | 7.71 | 7.73 | 7.73 | -0.04 (-0.51%) | 3,233,100 |
| 14 Feb 2019 | CNY | 7.78 | 7.8 | 7.69 | 7.77 | 7.77 | -0.01 (-0.13%) | 1,967,700 |
| 13 Feb 2019 | CNY | 7.62 | 7.78 | 7.53 | 7.78 | 7.78 | +0.16 (+2.10%) | 2,796,200 |
| 12 Feb 2019 | CNY | 7.6 | 7.66 | 7.52 | 7.62 | 7.62 | +0.06 (+0.79%) | 1,520,800 |
| 11 Feb 2019 | CNY | 7.47 | 7.65 | 7.36 | 7.56 | 7.56 | +0.23 (+3.14%) | 1,923,486 |
| 1 Feb 2019 | CNY | 7.16 | 7.34 | 7.16 | 7.33 | 7.33 | +0.19 (+2.66%) | 985,020 |
| 31 Jan 2019 | CNY | 7.23 | 7.4 | 7.09 | 7.14 | 7.14 | -0.14 (-1.92%) | 1,566,144 |
| 30 Jan 2019 | CNY | 7.38 | 7.43 | 7.26 | 7.28 | 7.28 | -0.09 (-1.22%) | 1,297,282 |
| 29 Jan 2019 | CNY | 7.66 | 7.78 | 7.21 | 7.37 | 7.37 | -0.35 (-4.53%) | 2,808,000 |
| 28 Jan 2019 | CNY | 7.82 | 7.92 | 7.7 | 7.72 | 7.72 | 0.0 (0.0%) | 1,504,820 |
| 25 Jan 2019 | CNY | 7.86 | 7.9 | 7.69 | 7.72 | 7.72 | -0.14 (-1.78%) | 1,937,700 |
| 24 Jan 2019 | CNY | 7.86 | 7.93 | 7.76 | 7.86 | 7.86 | +0.01 (+0.13%) | 1,998,447 |
| 23 Jan 2019 | CNY | 8.08 | 8.08 | 7.76 | 7.85 | 7.85 | -0.16 (-2.00%) | 2,994,337 |
| 22 Jan 2019 | CNY | 7.97 | 8.16 | 7.92 | 8.01 | 8.01 | +0.01 (+0.13%) | 2,826,700 |
| 21 Jan 2019 | CNY | 7.97 | 8.14 | 7.96 | 8 | 8 | -0.03 (-0.37%) | 3,431,700 |
| 18 Jan 2019 | CNY | 8.2 | 8.23 | 8 | 8.03 | 8.03 | -0.32 (-3.83%) | 6,319,200 |
| 17 Jan 2019 | CNY | 8.5 | 8.62 | 8.1 | 8.35 | 8.35 | -0.27 (-3.13%) | 9,850,435 |
