| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 6.15 | 6.34 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 2,314,990 |
| 27 Feb 2019 | CNY | 6.08 | 6.24 | 6.06 | 6.17 | 6.17 | +0.04 (+0.65%) | 3,521,434 |
| 26 Feb 2019 | CNY | 6.13 | 6.34 | 6.06 | 6.13 | 6.13 | +0.05 (+0.82%) | 5,591,940 |
| 25 Feb 2019 | CNY | 5.8 | 6.16 | 5.8 | 6.08 | 6.08 | +0.3 (+5.19%) | 5,260,438 |
| 22 Feb 2019 | CNY | 5.64 | 5.8 | 5.64 | 5.78 | 5.78 | +0.1 (+1.76%) | 2,169,866 |
| 21 Feb 2019 | CNY | 5.69 | 5.77 | 5.64 | 5.68 | 5.68 | -0.01 (-0.18%) | 2,429,150 |
| 20 Feb 2019 | CNY | 5.64 | 5.72 | 5.63 | 5.69 | 5.69 | +0.03 (+0.53%) | 2,135,060 |
| 19 Feb 2019 | CNY | 5.69 | 5.75 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 2,386,040 |
| 18 Feb 2019 | CNY | 5.58 | 5.69 | 5.56 | 5.69 | 5.69 | +0.11 (+1.97%) | 2,129,120 |
| 15 Feb 2019 | CNY | 5.57 | 5.68 | 5.54 | 5.58 | 5.58 | 0.0 (0.0%) | 1,965,940 |
| 14 Feb 2019 | CNY | 5.47 | 5.59 | 5.46 | 5.58 | 5.58 | +0.11 (+2.01%) | 2,077,637 |
| 13 Feb 2019 | CNY | 5.4 | 5.51 | 5.37 | 5.47 | 5.47 | +0.06 (+1.11%) | 1,604,240 |
| 12 Feb 2019 | CNY | 5.33 | 5.45 | 5.3 | 5.41 | 5.41 | +0.05 (+0.93%) | 1,211,492 |
| 11 Feb 2019 | CNY | 5.21 | 5.37 | 5.15 | 5.36 | 5.36 | +0.16 (+3.08%) | 1,310,060 |
| 1 Feb 2019 | CNY | 5.05 | 5.22 | 5.05 | 5.2 | 5.2 | +0.18 (+3.59%) | 1,040,160 |
| 31 Jan 2019 | CNY | 5.1 | 5.19 | 5 | 5.02 | 5.02 | -0.11 (-2.14%) | 1,578,069 |
| 30 Jan 2019 | CNY | 5.26 | 5.26 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 892,830 |
| 29 Jan 2019 | CNY | 5.3 | 5.38 | 5.19 | 5.2 | 5.2 | -0.15 (-2.80%) | 1,354,236 |
| 28 Jan 2019 | CNY | 5.42 | 5.49 | 5.17 | 5.35 | 5.35 | -0.07 (-1.29%) | 1,305,160 |
| 25 Jan 2019 | CNY | 5.5 | 5.56 | 5.41 | 5.42 | 5.42 | -0.1 (-1.81%) | 1,170,340 |
| 24 Jan 2019 | CNY | 5.48 | 5.52 | 5.41 | 5.52 | 5.52 | +0.05 (+0.91%) | 618,220 |
| 23 Jan 2019 | CNY | 5.45 | 5.51 | 5.42 | 5.47 | 5.47 | -0.01 (-0.18%) | 549,078 |
| 22 Jan 2019 | CNY | 5.51 | 5.57 | 5.45 | 5.48 | 5.48 | -0.05 (-0.90%) | 968,740 |
| 21 Jan 2019 | CNY | 5.44 | 5.54 | 5.44 | 5.53 | 5.53 | +0.08 (+1.47%) | 797,380 |
| 18 Jan 2019 | CNY | 5.39 | 5.49 | 5.38 | 5.45 | 5.45 | +0.03 (+0.55%) | 1,126,958 |
| 17 Jan 2019 | CNY | 5.47 | 5.49 | 5.32 | 5.42 | 5.42 | -0.06 (-1.09%) | 882,700 |
| 16 Jan 2019 | CNY | 5.54 | 5.59 | 5.45 | 5.48 | 5.48 | -0.11 (-1.97%) | 1,001,822 |
| 15 Jan 2019 | CNY | 5.57 | 5.7 | 5.49 | 5.59 | 5.59 | +0.08 (+1.45%) | 1,403,628 |
| 14 Jan 2019 | CNY | 5.57 | 5.59 | 5.48 | 5.51 | 5.51 | -0.04 (-0.72%) | 1,313,900 |
| 11 Jan 2019 | CNY | 5.51 | 5.55 | 5.43 | 5.55 | 5.55 | +0.03 (+0.54%) | 1,144,338 |
