| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 9.125 | 9.3155 | 8.8095 | 8.9107 | 8.9107 | -0.214 (-2.35%) | 5,622,430 |
| 26 Feb 2019 | CNY | 9.0774 | 9.2202 | 8.9286 | 9.125 | 9.125 | +0.024 (+0.26%) | 6,776,604 |
| 25 Feb 2019 | CNY | 8.7679 | 9.1726 | 8.7679 | 9.1012 | 9.1012 | +0.298 (+3.38%) | 9,309,597 |
| 22 Feb 2019 | CNY | 8.6012 | 8.8571 | 8.5714 | 8.8036 | 8.8036 | +0.149 (+1.72%) | 4,688,271 |
| 21 Feb 2019 | CNY | 8.75 | 8.9167 | 8.6012 | 8.6548 | 8.6548 | -0.19 (-2.15%) | 5,589,516 |
| 20 Feb 2019 | CNY | 8.9405 | 9.0357 | 8.7381 | 8.8452 | 8.8452 | -0.369 (-4.01%) | 8,532,419 |
| 19 Feb 2019 | CNY | 9.1905 | 9.7619 | 8.8571 | 9.2143 | 9.2143 | +0.941 (+11.37%) | 16,975,334 |
| 15 Feb 2019 | CNY | 8.2857 | 8.4702 | 8.1488 | 8.2738 | 8.2738 | -0.048 (-0.57%) | 3,047,352 |
| 14 Feb 2019 | CNY | 8.006 | 8.6012 | 7.875 | 8.3214 | 8.3214 | +0.292 (+3.63%) | 3,534,216 |
| 13 Feb 2019 | CNY | 7.8452 | 8.0774 | 7.8214 | 8.0298 | 8.0298 | +0.185 (+2.35%) | 2,086,200 |
| 12 Feb 2019 | CNY | 7.7321 | 7.9702 | 7.6964 | 7.8452 | 7.8452 | +0.167 (+2.17%) | 2,111,333 |
| 11 Feb 2019 | CNY | 7.6191 | 7.6964 | 7.4821 | 7.6786 | 7.6786 | +0.238 (+3.20%) | 1,253,616 |
| 1 Feb 2019 | CNY | 7.3214 | 7.5417 | 7.2857 | 7.4405 | 7.4405 | +0.167 (+2.29%) | 1,283,980 |
| 31 Jan 2019 | CNY | 7.9167 | 7.9286 | 7.131 | 7.2738 | 7.2738 | -0.631 (-7.98%) | 3,547,152 |
| 30 Jan 2019 | CNY | 7.9345 | 8.0833 | 7.8571 | 7.9048 | 7.9048 | -0.071 (-0.90%) | 768,936 |
| 29 Jan 2019 | CNY | 8.2381 | 8.25 | 7.8274 | 7.9762 | 7.9762 | -0.268 (-3.25%) | 1,892,202 |
| 28 Jan 2019 | CNY | 8.4464 | 8.5476 | 8.2024 | 8.2441 | 8.2441 | -0.19 (-2.26%) | 1,623,609 |
| 25 Jan 2019 | CNY | 8.5714 | 8.6191 | 8.3988 | 8.4345 | 8.4345 | -0.155 (-1.80%) | 1,692,432 |
| 24 Jan 2019 | CNY | 8.6131 | 8.6786 | 8.5595 | 8.5893 | 8.5893 | -0.054 (-0.62%) | 1,421,952 |
| 23 Jan 2019 | CNY | 8.6131 | 8.6905 | 8.5893 | 8.6429 | 8.6429 | -0.006 (-0.07%) | 1,343,889 |
| 22 Jan 2019 | CNY | 8.7619 | 8.7738 | 8.5952 | 8.6488 | 8.6488 | -0.054 (-0.62%) | 2,086,697 |
| 21 Jan 2019 | CNY | 8.75 | 8.8631 | 8.6905 | 8.7024 | 8.7024 | -0.018 (-0.20%) | 3,325,106 |
| 18 Jan 2019 | CNY | 8.6131 | 8.7262 | 8.5298 | 8.7202 | 8.7202 | +0.089 (+1.03%) | 3,191,484 |
| 17 Jan 2019 | CNY | 8.6191 | 8.7857 | 8.5952 | 8.631 | 8.631 | -0.053 (-0.62%) | 2,442,358 |
| 16 Jan 2019 | CNY | 8.6607 | 8.7798 | 8.6429 | 8.6845 | 8.6845 | +0.024 (+0.27%) | 2,472,120 |
| 15 Jan 2019 | CNY | 8.5298 | 8.7083 | 8.4821 | 8.6607 | 8.6607 | +0.107 (+1.25%) | 2,834,616 |
| 14 Jan 2019 | CNY | 8.6369 | 8.6369 | 8.4583 | 8.5536 | 8.5536 | -0.089 (-1.03%) | 2,227,313 |
| 11 Jan 2019 | CNY | 8.5714 | 8.7381 | 8.5179 | 8.6429 | 8.6429 | +0.036 (+0.42%) | 2,944,947 |
| 10 Jan 2019 | CNY | 8.625 | 8.7976 | 8.5714 | 8.6071 | 8.6071 | +0.042 (+0.49%) | 3,030,521 |
| 9 Jan 2019 | CNY | 8.5714 | 8.6667 | 8.5357 | 8.5655 | 8.5655 | -0.048 (-0.55%) | 3,161,393 |
