| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 6.43 | 6.47 | 6.28 | 6.36 | 6.36 | -0.11 (-1.70%) | 84,746,346 |
| 6 Mar 2019 | CNY | 6.18 | 6.57 | 6.13 | 6.47 | 6.47 | +0.3 (+4.86%) | 136,284,730 |
| 5 Mar 2019 | CNY | 6.06 | 6.18 | 6.04 | 6.17 | 6.17 | +0.08 (+1.31%) | 55,469,831 |
| 4 Mar 2019 | CNY | 6.1 | 6.2 | 6.06 | 6.09 | 6.09 | +0.03 (+0.50%) | 78,058,394 |
| 1 Mar 2019 | CNY | 6.02 | 6.06 | 5.97 | 6.06 | 6.06 | +0.07 (+1.17%) | 53,047,189 |
| 28 Feb 2019 | CNY | 6.05 | 6.09 | 5.96 | 5.99 | 5.99 | -0.08 (-1.32%) | 49,197,405 |
| 27 Feb 2019 | CNY | 6.08 | 6.15 | 6.01 | 6.07 | 6.07 | -0.01 (-0.16%) | 59,088,995 |
| 26 Feb 2019 | CNY | 6.05 | 6.25 | 5.94 | 6.08 | 6.08 | +0.08 (+1.33%) | 134,018,170 |
| 25 Feb 2019 | CNY | 5.6 | 6.11 | 5.6 | 6 | 6 | +0.43 (+7.72%) | 145,748,150 |
| 22 Feb 2019 | CNY | 5.51 | 5.57 | 5.47 | 5.57 | 5.57 | +0.05 (+0.91%) | 42,824,190 |
| 21 Feb 2019 | CNY | 5.57 | 5.58 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 44,976,531 |
| 20 Feb 2019 | CNY | 5.58 | 5.61 | 5.52 | 5.57 | 5.57 | -0.02 (-0.36%) | 30,310,159 |
| 19 Feb 2019 | CNY | 5.64 | 5.68 | 5.54 | 5.59 | 5.59 | -0.05 (-0.89%) | 42,320,418 |
| 18 Feb 2019 | CNY | 5.54 | 5.66 | 5.54 | 5.64 | 5.64 | +0.1 (+1.81%) | 37,968,133 |
| 15 Feb 2019 | CNY | 5.58 | 5.59 | 5.53 | 5.54 | 5.54 | -0.05 (-0.89%) | 32,003,873 |
| 14 Feb 2019 | CNY | 5.58 | 5.62 | 5.54 | 5.59 | 5.59 | +0.01 (+0.18%) | 35,833,946 |
| 13 Feb 2019 | CNY | 5.49 | 5.61 | 5.48 | 5.58 | 5.58 | +0.09 (+1.64%) | 47,734,686 |
| 12 Feb 2019 | CNY | 5.49 | 5.51 | 5.47 | 5.49 | 5.49 | 0.0 (0.0%) | 26,459,965 |
| 11 Feb 2019 | CNY | 5.43 | 5.5 | 5.41 | 5.49 | 5.49 | +0.06 (+1.10%) | 32,879,709 |
| 1 Feb 2019 | CNY | 5.39 | 5.43 | 5.36 | 5.43 | 5.43 | +0.04 (+0.74%) | 25,562,746 |
| 31 Jan 2019 | CNY | 5.39 | 5.45 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 36,834,690 |
| 30 Jan 2019 | CNY | 5.38 | 5.38 | 5.34 | 5.38 | 5.38 | 0.0 (0.0%) | 16,147,099 |
| 29 Jan 2019 | CNY | 5.37 | 5.41 | 5.3 | 5.38 | 5.38 | 0.0 (0.0%) | 25,635,017 |
| 28 Jan 2019 | CNY | 5.32 | 5.42 | 5.32 | 5.38 | 5.38 | +0.08 (+1.51%) | 38,902,604 |
| 25 Jan 2019 | CNY | 5.3 | 5.32 | 5.29 | 5.3 | 5.3 | -0.01 (-0.19%) | 13,915,467 |
| 24 Jan 2019 | CNY | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | +0.02 (+0.38%) | 15,359,628 |
| 23 Jan 2019 | CNY | 5.3 | 5.32 | 5.28 | 5.29 | 5.29 | -0.03 (-0.56%) | 12,740,125 |
| 22 Jan 2019 | CNY | 5.34 | 5.35 | 5.3 | 5.32 | 5.32 | -0.03 (-0.56%) | 20,966,296 |
| 21 Jan 2019 | CNY | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 25,547,307 |
| 18 Jan 2019 | CNY | 5.34 | 5.36 | 5.31 | 5.36 | 5.36 | +0.04 (+0.75%) | 18,487,787 |
