| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 9.1929 | 9.3929 | 9.0857 | 9.3786 | 9.3786 | +0.093 (+1.00%) | 7,159,903 |
| 4 Mar 2019 | CNY | 9.2429 | 9.5214 | 9.2 | 9.2857 | 9.2857 | +0.107 (+1.17%) | 10,015,532 |
| 1 Mar 2019 | CNY | 9 | 9.1857 | 8.9429 | 9.1786 | 9.1786 | +0.179 (+1.98%) | 5,744,324 |
| 28 Feb 2019 | CNY | 9.0643 | 9.25 | 8.9143 | 9 | 9 | -0.093 (-1.02%) | 6,118,961 |
| 27 Feb 2019 | CNY | 9.1857 | 9.4214 | 8.9357 | 9.0929 | 9.0929 | +0.043 (+0.47%) | 7,457,087 |
| 26 Feb 2019 | CNY | 9.15 | 9.6143 | 8.9357 | 9.05 | 9.05 | -0.107 (-1.17%) | 11,445,284 |
| 25 Feb 2019 | CNY | 8.8286 | 9.1714 | 8.8214 | 9.1571 | 9.1571 | +0.379 (+4.31%) | 8,703,549 |
| 22 Feb 2019 | CNY | 8.6786 | 8.85 | 8.6357 | 8.7786 | 8.7786 | +0.086 (+0.99%) | 4,974,218 |
| 21 Feb 2019 | CNY | 8.8357 | 8.9214 | 8.6429 | 8.6929 | 8.6929 | -0.171 (-1.93%) | 7,116,330 |
| 20 Feb 2019 | CNY | 8.7 | 8.9214 | 8.6143 | 8.8643 | 8.8643 | +0.143 (+1.64%) | 6,052,340 |
| 19 Feb 2019 | CNY | 8.7643 | 8.8143 | 8.5857 | 8.7214 | 8.7214 | -0.043 (-0.49%) | 5,961,900 |
| 18 Feb 2019 | CNY | 8.3357 | 8.8714 | 8.3357 | 8.7643 | 8.7643 | +0.443 (+5.32%) | 9,548,893 |
| 15 Feb 2019 | CNY | 8.2571 | 8.4 | 8.2143 | 8.3214 | 8.3214 | +0.05 (+0.60%) | 4,827,309 |
| 14 Feb 2019 | CNY | 8.2357 | 8.3786 | 8.1429 | 8.2714 | 8.2714 | 0.0 (0.0%) | 4,269,801 |
| 13 Feb 2019 | CNY | 8.1286 | 8.3429 | 8.0571 | 8.2714 | 8.2714 | +0.129 (+1.58%) | 5,644,147 |
| 12 Feb 2019 | CNY | 8.0357 | 8.1714 | 7.9929 | 8.1429 | 8.1429 | +0.1 (+1.24%) | 4,242,877 |
| 11 Feb 2019 | CNY | 7.9357 | 8.0714 | 7.85 | 8.0429 | 8.0429 | +0.2 (+2.55%) | 2,956,657 |
| 1 Feb 2019 | CNY | 7.6714 | 7.8714 | 7.6 | 7.8429 | 7.8429 | +0.243 (+3.20%) | 3,078,765 |
| 31 Jan 2019 | CNY | 7.7857 | 7.9143 | 7.5071 | 7.6 | 7.6 | -0.221 (-2.83%) | 3,001,152 |
| 30 Jan 2019 | CNY | 7.9714 | 8.0143 | 7.8143 | 7.8214 | 7.8214 | -0.107 (-1.35%) | 2,307,016 |
| 29 Jan 2019 | CNY | 8.1571 | 8.1643 | 7.6429 | 7.9286 | 7.9286 | -0.229 (-2.80%) | 4,848,477 |
| 28 Jan 2019 | CNY | 8.3071 | 8.4143 | 8.0571 | 8.1571 | 8.1571 | -0.114 (-1.38%) | 4,398,420 |
| 25 Jan 2019 | CNY | 8.6429 | 8.7143 | 8.2429 | 8.2714 | 8.2714 | -0.421 (-4.85%) | 6,530,921 |
| 24 Jan 2019 | CNY | 8.8429 | 8.8429 | 8.6143 | 8.6929 | 8.6929 | -0.086 (-0.98%) | 5,084,324 |
| 23 Jan 2019 | CNY | 8.7857 | 8.8286 | 8.65 | 8.7786 | 8.7786 | -0.086 (-0.97%) | 4,154,360 |
| 22 Jan 2019 | CNY | 8.7071 | 8.8929 | 8.6071 | 8.8643 | 8.8643 | +0.164 (+1.89%) | 6,392,187 |
| 21 Jan 2019 | CNY | 8.7714 | 8.9214 | 8.6643 | 8.7 | 8.7 | -0.157 (-1.77%) | 6,039,292 |
| 18 Jan 2019 | CNY | 8.6214 | 8.9357 | 8.4429 | 8.8571 | 8.8571 | +0.243 (+2.82%) | 9,901,662 |
| 17 Jan 2019 | CNY | 8.9357 | 8.9714 | 8.5714 | 8.6143 | 8.6143 | -0.286 (-3.21%) | 9,407,371 |
| 16 Jan 2019 | CNY | 9.0714 | 9.2 | 8.8929 | 8.9 | 8.9 | -0.279 (-3.04%) | 8,610,736 |
