| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2019 | CNY | 8.2 | 8.64 | 8.18 | 8.59 | 8.59 | +0.45 (+5.53%) | 12,521,472 |
| 22 Feb 2019 | CNY | 8.02 | 8.15 | 7.96 | 8.14 | 8.14 | +0.1 (+1.24%) | 5,660,390 |
| 21 Feb 2019 | CNY | 8.08 | 8.22 | 7.94 | 8.04 | 8.04 | -0.04 (-0.50%) | 8,329,240 |
| 20 Feb 2019 | CNY | 8.24 | 8.25 | 7.96 | 8.08 | 8.08 | -0.2 (-2.42%) | 7,380,433 |
| 19 Feb 2019 | CNY | 8 | 8.43 | 7.86 | 8.28 | 8.28 | +0.31 (+3.89%) | 12,036,392 |
| 18 Feb 2019 | CNY | 7.75 | 8.01 | 7.7 | 7.97 | 7.97 | +0.23 (+2.97%) | 7,371,039 |
| 15 Feb 2019 | CNY | 7.7 | 8.04 | 7.6 | 7.74 | 7.74 | +0.07 (+0.91%) | 5,682,190 |
| 14 Feb 2019 | CNY | 7.65 | 7.72 | 7.59 | 7.67 | 7.67 | +0.02 (+0.26%) | 3,567,906 |
| 13 Feb 2019 | CNY | 7.59 | 7.75 | 7.57 | 7.65 | 7.65 | +0.12 (+1.59%) | 3,916,870 |
| 12 Feb 2019 | CNY | 7.49 | 7.61 | 7.47 | 7.53 | 7.53 | +0.07 (+0.94%) | 3,416,913 |
| 11 Feb 2019 | CNY | 7.16 | 7.53 | 7.16 | 7.46 | 7.46 | +0.34 (+4.78%) | 3,983,550 |
| 1 Feb 2019 | CNY | 6.9 | 7.17 | 6.76 | 7.12 | 7.12 | +0.31 (+4.55%) | 3,520,900 |
| 31 Jan 2019 | CNY | 7.35 | 7.47 | 6.71 | 6.81 | 6.81 | -0.57 (-7.72%) | 5,175,613 |
| 30 Jan 2019 | CNY | 7.55 | 7.59 | 7.38 | 7.38 | 7.38 | -0.21 (-2.77%) | 2,393,180 |
| 29 Jan 2019 | CNY | 7.79 | 7.79 | 7.36 | 7.59 | 7.59 | -0.17 (-2.19%) | 3,504,950 |
| 28 Jan 2019 | CNY | 7.9 | 7.99 | 7.74 | 7.76 | 7.76 | -0.07 (-0.89%) | 2,477,260 |
| 25 Jan 2019 | CNY | 7.94 | 7.99 | 7.82 | 7.83 | 7.83 | -0.09 (-1.14%) | 2,861,860 |
| 24 Jan 2019 | CNY | 8.02 | 8.07 | 7.89 | 7.92 | 7.92 | -0.12 (-1.49%) | 3,209,100 |
| 23 Jan 2019 | CNY | 7.92 | 8.06 | 7.92 | 8.04 | 8.04 | +0.08 (+1.01%) | 2,677,120 |
| 22 Jan 2019 | CNY | 8.12 | 8.2 | 7.93 | 7.96 | 7.96 | -0.21 (-2.57%) | 3,568,360 |
| 21 Jan 2019 | CNY | 8.2 | 8.27 | 8.12 | 8.17 | 8.17 | -0.03 (-0.37%) | 3,124,990 |
| 18 Jan 2019 | CNY | 8.08 | 8.3 | 8.08 | 8.2 | 8.2 | +0.09 (+1.11%) | 3,617,371 |
| 17 Jan 2019 | CNY | 8.34 | 8.42 | 8.1 | 8.11 | 8.11 | -0.18 (-2.17%) | 4,406,280 |
| 16 Jan 2019 | CNY | 8.49 | 8.53 | 8.25 | 8.29 | 8.29 | -0.29 (-3.38%) | 6,417,853 |
| 15 Jan 2019 | CNY | 8.26 | 8.83 | 8.2 | 8.58 | 8.58 | +0.23 (+2.75%) | 10,674,240 |
| 14 Jan 2019 | CNY | 8.21 | 8.35 | 8.02 | 8.35 | 8.35 | +0.07 (+0.85%) | 7,603,166 |
| 11 Jan 2019 | CNY | 8.19 | 8.34 | 8.1 | 8.28 | 8.28 | -0.16 (-1.90%) | 11,085,496 |
| 10 Jan 2019 | CNY | 8.7 | 9.3 | 8.41 | 8.44 | 8.44 | +0.62 (+7.93%) | 21,984,716 |
| 8 Jan 2019 | CNY | 7.93 | 7.93 | 7.79 | 7.82 | 7.82 | -0.04 (-0.51%) | 3,702,021 |
| 7 Jan 2019 | CNY | 7.42 | 7.9 | 7.37 | 7.86 | 7.86 | +0.13 (+1.68%) | 3,991,662 |
