| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 8.33 | 8.66 | 8.31 | 8.63 | 8.63 | +0.3 (+3.60%) | 5,170,439 |
| 5 Mar 2019 | CNY | 8.18 | 8.34 | 8.12 | 8.33 | 8.33 | +0.16 (+1.96%) | 3,504,479 |
| 4 Mar 2019 | CNY | 8.18 | 8.32 | 8.08 | 8.17 | 8.17 | +0.06 (+0.74%) | 3,817,114 |
| 1 Mar 2019 | CNY | 8.18 | 8.28 | 8.03 | 8.11 | 8.11 | -0.15 (-1.82%) | 2,700,200 |
| 28 Feb 2019 | CNY | 7.99 | 8.3 | 7.92 | 8.26 | 8.26 | +0.27 (+3.38%) | 4,389,742 |
| 27 Feb 2019 | CNY | 7.95 | 8.12 | 7.87 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,561,264 |
| 26 Feb 2019 | CNY | 8.04 | 8.25 | 7.83 | 8 | 8 | +0.01 (+0.13%) | 4,231,850 |
| 25 Feb 2019 | CNY | 7.75 | 8.02 | 7.68 | 7.99 | 7.99 | +0.25 (+3.23%) | 4,007,817 |
| 22 Feb 2019 | CNY | 7.54 | 7.76 | 7.51 | 7.74 | 7.74 | +0.18 (+2.38%) | 2,243,161 |
| 21 Feb 2019 | CNY | 7.55 | 7.66 | 7.48 | 7.56 | 7.56 | -0.01 (-0.13%) | 1,671,671 |
| 20 Feb 2019 | CNY | 7.47 | 7.66 | 7.43 | 7.57 | 7.57 | +0.09 (+1.20%) | 1,638,666 |
| 19 Feb 2019 | CNY | 7.5 | 7.59 | 7.4 | 7.48 | 7.48 | 0.0 (0.0%) | 1,899,300 |
| 18 Feb 2019 | CNY | 7.34 | 7.5 | 7.31 | 7.48 | 7.48 | +0.18 (+2.47%) | 2,400,034 |
| 15 Feb 2019 | CNY | 7.35 | 7.4 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 1,323,288 |
| 14 Feb 2019 | CNY | 7.25 | 7.35 | 7.23 | 7.31 | 7.31 | +0.01 (+0.14%) | 1,175,400 |
| 13 Feb 2019 | CNY | 7.22 | 7.36 | 7.17 | 7.3 | 7.3 | +0.08 (+1.11%) | 1,819,788 |
| 12 Feb 2019 | CNY | 7.2 | 7.25 | 7.1 | 7.22 | 7.22 | +0.05 (+0.70%) | 1,370,680 |
| 11 Feb 2019 | CNY | 7.07 | 7.24 | 7 | 7.17 | 7.17 | +0.1 (+1.41%) | 1,584,092 |
| 1 Feb 2019 | CNY | 6.86 | 7.07 | 6.83 | 7.07 | 7.07 | +0.14 (+2.02%) | 1,371,552 |
| 31 Jan 2019 | CNY | 6.86 | 7.2 | 6.78 | 6.93 | 6.93 | 0.0 (0.0%) | 1,909,094 |
| 30 Jan 2019 | CNY | 6.92 | 6.98 | 6.7 | 6.93 | 6.93 | -0.04 (-0.57%) | 1,035,406 |
| 29 Jan 2019 | CNY | 7.33 | 7.33 | 6.83 | 6.97 | 6.97 | -0.3 (-4.13%) | 2,064,948 |
| 28 Jan 2019 | CNY | 7.42 | 7.55 | 7.18 | 7.27 | 7.27 | -0.23 (-3.07%) | 3,431,168 |
| 25 Jan 2019 | CNY | 7.45 | 7.59 | 7.31 | 7.5 | 7.5 | +0.04 (+0.54%) | 2,202,443 |
| 24 Jan 2019 | CNY | 7.27 | 7.54 | 7.27 | 7.46 | 7.46 | +0.21 (+2.90%) | 1,973,700 |
| 23 Jan 2019 | CNY | 7.2 | 7.28 | 7.15 | 7.25 | 7.25 | +0.06 (+0.83%) | 798,250 |
| 22 Jan 2019 | CNY | 7.35 | 7.35 | 7.13 | 7.19 | 7.19 | -0.11 (-1.51%) | 595,257 |
| 21 Jan 2019 | CNY | 7.23 | 7.33 | 7.21 | 7.3 | 7.3 | +0.07 (+0.97%) | 781,700 |
| 18 Jan 2019 | CNY | 7.15 | 7.28 | 7.15 | 7.23 | 7.23 | +0.02 (+0.28%) | 744,900 |
| 17 Jan 2019 | CNY | 7.28 | 7.31 | 7.13 | 7.21 | 7.21 | -0.08 (-1.10%) | 498,000 |
