| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 8.81 | 8.91 | 8.5 | 8.53 | 8.53 | -0.4 (-4.48%) | 6,775,887 |
| 7 Mar 2019 | CNY | 8.9 | 9.07 | 8.76 | 8.93 | 8.93 | +0.02 (+0.22%) | 5,199,400 |
| 6 Mar 2019 | CNY | 8.57 | 9.13 | 8.52 | 8.91 | 8.91 | +0.4 (+4.70%) | 8,756,151 |
| 5 Mar 2019 | CNY | 8.41 | 8.51 | 8.34 | 8.51 | 8.51 | +0.09 (+1.07%) | 3,657,180 |
| 4 Mar 2019 | CNY | 8.48 | 8.63 | 8.35 | 8.42 | 8.42 | +0.03 (+0.36%) | 4,521,693 |
| 1 Mar 2019 | CNY | 8.33 | 8.41 | 8.27 | 8.39 | 8.39 | +0.05 (+0.60%) | 2,144,604 |
| 28 Feb 2019 | CNY | 8.31 | 8.43 | 8.27 | 8.34 | 8.34 | +0.03 (+0.36%) | 2,251,059 |
| 27 Feb 2019 | CNY | 8.31 | 8.5 | 8.25 | 8.31 | 8.31 | -0.09 (-1.07%) | 4,144,866 |
| 26 Feb 2019 | CNY | 8.35 | 8.78 | 8.27 | 8.4 | 8.4 | +0.04 (+0.48%) | 9,252,040 |
| 25 Feb 2019 | CNY | 8.07 | 8.42 | 7.23 | 8.36 | 8.36 | +0.33 (+4.11%) | 9,357,015 |
| 22 Feb 2019 | CNY | 7.58 | 8.22 | 7.55 | 8.03 | 8.03 | +0.42 (+5.52%) | 6,402,612 |
| 21 Feb 2019 | CNY | 7.63 | 7.79 | 7.57 | 7.61 | 7.61 | -0.03 (-0.39%) | 3,010,709 |
| 20 Feb 2019 | CNY | 7.66 | 7.69 | 7.5 | 7.64 | 7.64 | +0.01 (+0.13%) | 2,164,330 |
| 19 Feb 2019 | CNY | 7.69 | 7.73 | 7.6 | 7.63 | 7.63 | -0.07 (-0.91%) | 2,555,694 |
| 18 Feb 2019 | CNY | 7.55 | 7.73 | 7.54 | 7.7 | 7.7 | +0.14 (+1.85%) | 2,660,276 |
| 15 Feb 2019 | CNY | 7.48 | 7.64 | 7.39 | 7.56 | 7.56 | +0.07 (+0.93%) | 3,262,640 |
| 14 Feb 2019 | CNY | 7.5 | 7.52 | 7.32 | 7.49 | 7.49 | -0.02 (-0.27%) | 1,996,275 |
| 13 Feb 2019 | CNY | 7.46 | 7.54 | 7.4 | 7.51 | 7.51 | +0.07 (+0.94%) | 2,230,397 |
| 12 Feb 2019 | CNY | 7.33 | 7.47 | 7.17 | 7.44 | 7.44 | +0.09 (+1.22%) | 1,901,363 |
| 11 Feb 2019 | CNY | 7.21 | 7.35 | 7.17 | 7.35 | 7.35 | +0.14 (+1.94%) | 1,124,801 |
| 1 Feb 2019 | CNY | 7.15 | 7.24 | 7.14 | 7.21 | 7.21 | +0.08 (+1.12%) | 1,246,103 |
| 31 Jan 2019 | CNY | 7.25 | 7.52 | 7.12 | 7.13 | 7.13 | -0.15 (-2.06%) | 2,219,606 |
| 30 Jan 2019 | CNY | 7.04 | 7.35 | 7.04 | 7.28 | 7.28 | +0.12 (+1.68%) | 1,569,609 |
| 29 Jan 2019 | CNY | 7.32 | 7.32 | 7.03 | 7.16 | 7.16 | -0.17 (-2.32%) | 1,360,840 |
| 28 Jan 2019 | CNY | 7.32 | 7.44 | 7.28 | 7.33 | 7.33 | +0.05 (+0.69%) | 1,452,920 |
| 25 Jan 2019 | CNY | 7.32 | 7.36 | 7.26 | 7.28 | 7.28 | -0.04 (-0.55%) | 936,080 |
| 24 Jan 2019 | CNY | 7.26 | 7.33 | 7.22 | 7.32 | 7.32 | +0.06 (+0.83%) | 1,012,362 |
| 23 Jan 2019 | CNY | 7.23 | 7.29 | 7.21 | 7.26 | 7.26 | +0.01 (+0.14%) | 526,380 |
| 22 Jan 2019 | CNY | 7.34 | 7.34 | 7.22 | 7.25 | 7.25 | -0.09 (-1.23%) | 1,076,030 |
| 21 Jan 2019 | CNY | 7.31 | 7.37 | 7.27 | 7.34 | 7.34 | +0.04 (+0.55%) | 1,115,119 |
