| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2019 | CNY | 7.16 | 7.16 | 7 | 7.11 | 7.11 | -0.03 (-0.42%) | 2,372,199 |
| 21 Mar 2019 | CNY | 6.99 | 7.22 | 6.99 | 7.14 | 7.14 | +0.1 (+1.42%) | 3,675,350 |
| 20 Mar 2019 | CNY | 7.07 | 7.07 | 6.87 | 7.04 | 7.04 | +0.02 (+0.28%) | 2,756,800 |
| 19 Mar 2019 | CNY | 7.07 | 7.09 | 6.96 | 7.02 | 7.02 | +0.02 (+0.29%) | 3,010,630 |
| 18 Mar 2019 | CNY | 6.84 | 7.03 | 6.75 | 7 | 7 | +0.1 (+1.45%) | 2,795,705 |
| 15 Mar 2019 | CNY | 6.7 | 6.98 | 6.7 | 6.9 | 6.9 | +0.26 (+3.92%) | 3,479,660 |
| 14 Mar 2019 | CNY | 6.97 | 6.97 | 6.51 | 6.64 | 6.64 | -0.32 (-4.60%) | 3,409,280 |
| 13 Mar 2019 | CNY | 7.18 | 7.18 | 6.85 | 6.96 | 6.96 | -0.17 (-2.38%) | 4,664,320 |
| 12 Mar 2019 | CNY | 7.11 | 7.32 | 6.95 | 7.13 | 7.13 | +0.19 (+2.74%) | 7,198,283 |
| 11 Mar 2019 | CNY | 6.58 | 6.95 | 6.58 | 6.94 | 6.94 | +0.39 (+5.95%) | 4,834,765 |
| 8 Mar 2019 | CNY | 7.03 | 7.03 | 6.45 | 6.55 | 6.55 | -0.5 (-7.09%) | 4,390,070 |
| 7 Mar 2019 | CNY | 7.02 | 7.15 | 6.94 | 7.05 | 7.05 | +0.11 (+1.59%) | 5,831,205 |
| 6 Mar 2019 | CNY | 6.83 | 6.95 | 6.73 | 6.94 | 6.94 | +0.11 (+1.61%) | 4,975,117 |
| 5 Mar 2019 | CNY | 6.76 | 6.96 | 6.7 | 6.83 | 6.83 | +0.05 (+0.74%) | 3,776,229 |
| 4 Mar 2019 | CNY | 6.66 | 6.8 | 6.63 | 6.78 | 6.78 | +0.07 (+1.04%) | 4,329,279 |
| 1 Mar 2019 | CNY | 6.77 | 6.92 | 6.5 | 6.71 | 6.71 | -0.06 (-0.89%) | 2,083,144 |
| 28 Feb 2019 | CNY | 6.49 | 6.92 | 6.49 | 6.77 | 6.77 | +0.24 (+3.68%) | 4,398,803 |
| 27 Feb 2019 | CNY | 6.56 | 6.64 | 6.5 | 6.53 | 6.53 | -0.03 (-0.46%) | 2,639,963 |
| 26 Feb 2019 | CNY | 6.57 | 6.65 | 6.49 | 6.56 | 6.56 | -0.01 (-0.15%) | 3,748,760 |
| 25 Feb 2019 | CNY | 6.49 | 6.64 | 6.4 | 6.57 | 6.57 | +0.21 (+3.30%) | 3,422,443 |
| 22 Feb 2019 | CNY | 6.38 | 6.44 | 6.24 | 6.36 | 6.36 | -0.04 (-0.63%) | 2,370,518 |
| 21 Feb 2019 | CNY | 6.32 | 6.48 | 6.28 | 6.4 | 6.4 | +0.07 (+1.11%) | 2,410,523 |
| 20 Feb 2019 | CNY | 6.2 | 6.41 | 6.17 | 6.33 | 6.33 | +0.13 (+2.10%) | 2,395,626 |
| 19 Feb 2019 | CNY | 6.19 | 6.25 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 1,769,258 |
| 18 Feb 2019 | CNY | 5.99 | 6.23 | 5.99 | 6.17 | 6.17 | +0.23 (+3.87%) | 2,735,468 |
| 15 Feb 2019 | CNY | 5.92 | 6.02 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 1,154,600 |
| 14 Feb 2019 | CNY | 6.05 | 6.05 | 5.89 | 5.98 | 5.98 | -0.07 (-1.16%) | 1,699,240 |
| 13 Feb 2019 | CNY | 6.08 | 6.15 | 5.96 | 6.05 | 6.05 | -0.01 (-0.17%) | 3,188,370 |
| 12 Feb 2019 | CNY | 5.69 | 6.09 | 5.67 | 6.06 | 6.06 | +0.37 (+6.50%) | 4,446,941 |
| 11 Feb 2019 | CNY | 5.49 | 5.74 | 5.49 | 5.69 | 5.69 | +0.22 (+4.02%) | 2,155,420 |
