| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 8.5 | 8.65 | 8.33 | 8.48 | 8.48 | -0.01 (-0.12%) | 21,845,454 |
| 6 Mar 2019 | CNY | 8.35 | 8.75 | 8.33 | 8.49 | 8.49 | +0.18 (+2.17%) | 25,064,414 |
| 5 Mar 2019 | CNY | 7.93 | 8.31 | 7.87 | 8.31 | 8.31 | +0.3 (+3.75%) | 22,471,475 |
| 4 Mar 2019 | CNY | 8.1 | 8.25 | 7.94 | 8.01 | 8.01 | -0.01 (-0.12%) | 23,723,254 |
| 1 Mar 2019 | CNY | 7.88 | 8.02 | 7.75 | 8.02 | 8.02 | +0.19 (+2.43%) | 15,520,291 |
| 28 Feb 2019 | CNY | 7.85 | 7.96 | 7.68 | 7.83 | 7.83 | -0.01 (-0.13%) | 14,564,381 |
| 27 Feb 2019 | CNY | 7.88 | 8.06 | 7.68 | 7.84 | 7.84 | -0.09 (-1.13%) | 18,538,818 |
| 26 Feb 2019 | CNY | 8.3 | 8.3 | 7.9 | 7.93 | 7.93 | -0.34 (-4.11%) | 29,452,133 |
| 25 Feb 2019 | CNY | 8.15 | 8.38 | 8.04 | 8.27 | 8.27 | +0.3 (+3.76%) | 34,769,318 |
| 22 Feb 2019 | CNY | 7.54 | 7.97 | 7.54 | 7.97 | 7.97 | +0.35 (+4.59%) | 31,172,315 |
| 21 Feb 2019 | CNY | 7.34 | 7.99 | 7.29 | 7.62 | 7.62 | +0.29 (+3.96%) | 36,862,193 |
| 20 Feb 2019 | CNY | 7.26 | 7.38 | 7.16 | 7.33 | 7.33 | +0.02 (+0.27%) | 14,077,185 |
| 19 Feb 2019 | CNY | 7.35 | 7.54 | 7.2 | 7.31 | 7.31 | -0.04 (-0.54%) | 18,811,886 |
| 18 Feb 2019 | CNY | 7.28 | 7.39 | 7.19 | 7.35 | 7.35 | +0.18 (+2.51%) | 13,748,466 |
| 15 Feb 2019 | CNY | 7.13 | 7.3 | 7.08 | 7.17 | 7.17 | +0.04 (+0.56%) | 11,930,952 |
| 14 Feb 2019 | CNY | 7.14 | 7.17 | 7.04 | 7.13 | 7.13 | 0.0 (0.0%) | 10,010,955 |
| 13 Feb 2019 | CNY | 7.01 | 7.21 | 6.9 | 7.13 | 7.13 | +0.12 (+1.71%) | 15,378,759 |
| 12 Feb 2019 | CNY | 6.98 | 7.18 | 6.9 | 7.01 | 7.01 | +0.04 (+0.57%) | 13,154,090 |
| 11 Feb 2019 | CNY | 6.76 | 6.98 | 6.71 | 6.97 | 6.97 | +0.25 (+3.72%) | 11,498,091 |
| 1 Feb 2019 | CNY | 6.56 | 6.74 | 6.56 | 6.72 | 6.72 | +0.16 (+2.44%) | 8,981,742 |
| 31 Jan 2019 | CNY | 6.6 | 6.79 | 6.45 | 6.56 | 6.56 | -0.04 (-0.61%) | 10,710,731 |
| 30 Jan 2019 | CNY | 6.64 | 6.78 | 6.57 | 6.6 | 6.6 | -0.08 (-1.20%) | 6,434,120 |
| 29 Jan 2019 | CNY | 6.86 | 6.86 | 6.47 | 6.68 | 6.68 | -0.2 (-2.91%) | 14,779,177 |
| 28 Jan 2019 | CNY | 6.94 | 7.03 | 6.84 | 6.88 | 6.88 | +0.01 (+0.15%) | 11,329,861 |
| 25 Jan 2019 | CNY | 7.16 | 7.22 | 6.83 | 6.87 | 6.87 | -0.29 (-4.05%) | 14,193,855 |
| 24 Jan 2019 | CNY | 7.18 | 7.22 | 7.07 | 7.16 | 7.16 | -0.03 (-0.42%) | 13,845,228 |
| 23 Jan 2019 | CNY | 7.36 | 7.43 | 7.15 | 7.19 | 7.19 | -0.21 (-2.84%) | 14,802,068 |
| 22 Jan 2019 | CNY | 7.36 | 7.54 | 7.3 | 7.4 | 7.4 | -0.07 (-0.94%) | 14,985,333 |
| 21 Jan 2019 | CNY | 7.12 | 7.47 | 7.03 | 7.47 | 7.47 | +0.37 (+5.21%) | 23,193,235 |
| 18 Jan 2019 | CNY | 7.12 | 7.2 | 6.98 | 7.1 | 7.1 | +0.12 (+1.72%) | 13,064,210 |
