| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 6.29 | 6.4 | 6.26 | 6.39 | 6.39 | +0.03 (+0.47%) | 9,909,166 |
| 4 Mar 2019 | CNY | 6.35 | 6.5 | 6.32 | 6.36 | 6.36 | +0.04 (+0.63%) | 13,322,429 |
| 1 Mar 2019 | CNY | 6.37 | 6.4 | 6.21 | 6.32 | 6.32 | -0.03 (-0.47%) | 6,964,000 |
| 28 Feb 2019 | CNY | 6.32 | 6.38 | 6.25 | 6.35 | 6.35 | +0.04 (+0.63%) | 7,521,900 |
| 27 Feb 2019 | CNY | 6.19 | 6.54 | 6.19 | 6.31 | 6.31 | +0.08 (+1.28%) | 17,110,838 |
| 26 Feb 2019 | CNY | 6.21 | 6.37 | 6.09 | 6.23 | 6.23 | -0.02 (-0.32%) | 17,634,971 |
| 25 Feb 2019 | CNY | 5.97 | 6.28 | 5.93 | 6.25 | 6.25 | +0.31 (+5.22%) | 17,365,655 |
| 22 Feb 2019 | CNY | 5.94 | 5.97 | 5.83 | 5.94 | 5.94 | -0.01 (-0.17%) | 12,655,177 |
| 21 Feb 2019 | CNY | 6.08 | 6.3 | 5.94 | 5.95 | 5.95 | -0.19 (-3.09%) | 14,120,676 |
| 20 Feb 2019 | CNY | 5.94 | 6.25 | 5.81 | 6.14 | 6.14 | +0.2 (+3.37%) | 14,100,701 |
| 19 Feb 2019 | CNY | 6.17 | 6.2 | 5.9 | 5.94 | 5.94 | -0.11 (-1.82%) | 9,790,300 |
| 18 Feb 2019 | CNY | 5.83 | 6.14 | 5.83 | 6.05 | 6.05 | +0.23 (+3.95%) | 11,690,101 |
| 15 Feb 2019 | CNY | 5.84 | 5.95 | 5.81 | 5.82 | 5.82 | -0.02 (-0.34%) | 5,125,478 |
| 14 Feb 2019 | CNY | 5.9 | 6.01 | 5.81 | 5.84 | 5.84 | -0.09 (-1.52%) | 6,706,767 |
| 13 Feb 2019 | CNY | 5.67 | 6.08 | 5.61 | 5.93 | 5.93 | +0.26 (+4.59%) | 14,100,068 |
| 12 Feb 2019 | CNY | 5.61 | 5.7 | 5.55 | 5.67 | 5.67 | +0.06 (+1.07%) | 5,536,000 |
| 11 Feb 2019 | CNY | 5.58 | 5.61 | 5.49 | 5.61 | 5.61 | +0.09 (+1.63%) | 4,193,201 |
| 1 Feb 2019 | CNY | 5.4 | 5.53 | 5.35 | 5.52 | 5.52 | +0.18 (+3.37%) | 3,863,501 |
| 31 Jan 2019 | CNY | 5.27 | 5.41 | 5.23 | 5.34 | 5.34 | +0.06 (+1.14%) | 4,959,755 |
| 30 Jan 2019 | CNY | 5.3 | 5.39 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 3,672,500 |
| 29 Jan 2019 | CNY | 5.35 | 5.35 | 5.1 | 5.24 | 5.24 | -0.1 (-1.87%) | 3,821,500 |
| 28 Jan 2019 | CNY | 5.45 | 5.51 | 5.3 | 5.34 | 5.34 | -0.08 (-1.48%) | 4,742,400 |
| 25 Jan 2019 | CNY | 5.54 | 5.57 | 5.42 | 5.42 | 5.42 | -0.15 (-2.69%) | 5,062,800 |
| 24 Jan 2019 | CNY | 5.69 | 5.69 | 5.49 | 5.57 | 5.57 | -0.07 (-1.24%) | 7,329,700 |
| 23 Jan 2019 | CNY | 5.69 | 5.69 | 5.56 | 5.64 | 5.64 | -0.07 (-1.23%) | 7,161,900 |
| 22 Jan 2019 | CNY | 5.56 | 5.87 | 5.51 | 5.71 | 5.71 | +0.12 (+2.15%) | 13,140,100 |
| 21 Jan 2019 | CNY | 5.44 | 5.64 | 5.43 | 5.59 | 5.59 | +0.13 (+2.38%) | 8,743,300 |
| 18 Jan 2019 | CNY | 5.39 | 5.53 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 5,417,200 |
| 17 Jan 2019 | CNY | 5.38 | 5.79 | 5.36 | 5.44 | 5.44 | +0.06 (+1.12%) | 9,949,900 |
| 16 Jan 2019 | CNY | 5.23 | 5.43 | 5.22 | 5.38 | 5.38 | +0.14 (+2.67%) | 6,436,498 |
