| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 8 | 8.06 | 7.88 | 7.95 | 7.9421 | 0.0 (0.0%) | 29,438,741 |
| 18 Mar 2019 | CNY | 7.8 | 7.97 | 7.61 | 7.95 | 7.9421 | +0.19 (+2.45%) | 31,405,919 |
| 15 Mar 2019 | CNY | 7.68 | 7.92 | 7.66 | 7.76 | 7.7522 | +0.17 (+2.24%) | 36,368,228 |
| 14 Mar 2019 | CNY | 7.81 | 7.92 | 7.55 | 7.59 | 7.5824 | -0.23 (-2.94%) | 27,908,563 |
| 13 Mar 2019 | CNY | 7.99 | 8 | 7.7 | 7.82 | 7.8122 | -0.16 (-2.01%) | 46,390,685 |
| 12 Mar 2019 | CNY | 8.07 | 8.16 | 7.87 | 7.98 | 7.972 | -0.03 (-0.37%) | 52,769,589 |
| 11 Mar 2019 | CNY | 7.78 | 8.03 | 7.66 | 8.01 | 8.002 | +0.22 (+2.82%) | 54,694,807 |
| 8 Mar 2019 | CNY | 8.2 | 8.39 | 7.79 | 7.79 | 7.7822 | -0.86 (-9.94%) | 90,611,996 |
| 7 Mar 2019 | CNY | 8.2 | 9.02 | 8.18 | 8.65 | 8.6414 | +0.34 (+4.09%) | 133,221,508 |
| 6 Mar 2019 | CNY | 8.16 | 8.33 | 8.03 | 8.31 | 8.3017 | +0.14 (+1.71%) | 63,559,514 |
| 5 Mar 2019 | CNY | 8.13 | 8.25 | 8 | 8.17 | 8.1618 | -0.14 (-1.68%) | 46,496,988 |
| 4 Mar 2019 | CNY | 8.2 | 8.81 | 8.18 | 8.31 | 8.3017 | +0.14 (+1.71%) | 86,144,700 |
| 1 Mar 2019 | CNY | 8.05 | 8.19 | 7.81 | 8.17 | 8.1618 | +0.12 (+1.49%) | 40,439,835 |
| 28 Feb 2019 | CNY | 8.12 | 8.29 | 7.95 | 8.05 | 8.042 | -0.24 (-2.90%) | 57,883,005 |
| 27 Feb 2019 | CNY | 7.68 | 8.54 | 7.64 | 8.29 | 8.2817 | +0.53 (+6.83%) | 87,270,943 |
| 26 Feb 2019 | CNY | 7.99 | 8.15 | 7.64 | 7.76 | 7.7522 | -0.2 (-2.51%) | 55,461,165 |
| 25 Feb 2019 | CNY | 7.43 | 7.96 | 7.3 | 7.96 | 7.952 | +0.72 (+9.94%) | 70,526,181 |
| 22 Feb 2019 | CNY | 6.85 | 7.37 | 6.82 | 7.24 | 7.2328 | +0.35 (+5.08%) | 27,614,074 |
| 21 Feb 2019 | CNY | 7 | 7.12 | 6.84 | 6.89 | 6.8831 | -0.1 (-1.43%) | 18,357,176 |
| 20 Feb 2019 | CNY | 7.04 | 7.09 | 6.93 | 6.99 | 6.983 | -0.08 (-1.13%) | 11,707,345 |
| 19 Feb 2019 | CNY | 7.08 | 7.28 | 7 | 7.07 | 7.0629 | -0.01 (-0.14%) | 20,619,026 |
| 18 Feb 2019 | CNY | 6.9 | 7.19 | 6.9 | 7.08 | 7.0729 | +0.18 (+2.61%) | 20,053,315 |
| 15 Feb 2019 | CNY | 6.98 | 7.04 | 6.89 | 6.9 | 6.8931 | -0.08 (-1.15%) | 10,967,302 |
| 14 Feb 2019 | CNY | 6.99 | 7.07 | 6.96 | 6.98 | 6.973 | -0.05 (-0.71%) | 11,092,939 |
| 13 Feb 2019 | CNY | 6.85 | 7.09 | 6.75 | 7.03 | 7.023 | +0.18 (+2.63%) | 22,291,143 |
| 12 Feb 2019 | CNY | 6.85 | 6.88 | 6.76 | 6.85 | 6.8432 | +0.04 (+0.59%) | 9,533,360 |
| 11 Feb 2019 | CNY | 6.7 | 6.81 | 6.65 | 6.81 | 6.8032 | +0.11 (+1.64%) | 10,957,818 |
| 1 Feb 2019 | CNY | 6.78 | 6.79 | 6.61 | 6.7 | 6.6933 | -0.06 (-0.89%) | 14,625,283 |
| 31 Jan 2019 | CNY | 6.74 | 6.85 | 6.68 | 6.76 | 6.7532 | +0.02 (+0.30%) | 11,569,296 |
| 30 Jan 2019 | CNY | 6.76 | 6.87 | 6.67 | 6.74 | 6.7333 | -0.05 (-0.74%) | 17,130,889 |
