| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 6.9 | 7.24 | 6.84 | 7.05 | 7.05 | +0.13 (+1.88%) | 4,410,604 |
| 6 Mar 2019 | CNY | 6.78 | 6.92 | 6.73 | 6.92 | 6.92 | +0.16 (+2.37%) | 4,350,706 |
| 5 Mar 2019 | CNY | 6.64 | 6.76 | 6.58 | 6.76 | 6.76 | +0.11 (+1.65%) | 3,474,285 |
| 4 Mar 2019 | CNY | 6.61 | 6.74 | 6.6 | 6.65 | 6.65 | +0.09 (+1.37%) | 2,752,253 |
| 1 Mar 2019 | CNY | 6.62 | 6.64 | 6.46 | 6.56 | 6.56 | -0.01 (-0.15%) | 1,644,616 |
| 28 Feb 2019 | CNY | 6.53 | 6.63 | 6.53 | 6.57 | 6.57 | +0.01 (+0.15%) | 1,842,206 |
| 27 Feb 2019 | CNY | 6.6 | 6.75 | 6.52 | 6.56 | 6.56 | -0.13 (-1.94%) | 3,882,365 |
| 26 Feb 2019 | CNY | 6.56 | 6.83 | 6.47 | 6.69 | 6.69 | +0.17 (+2.61%) | 4,853,600 |
| 25 Feb 2019 | CNY | 6.26 | 6.52 | 6.26 | 6.52 | 6.52 | +0.28 (+4.49%) | 3,119,471 |
| 22 Feb 2019 | CNY | 6.2 | 6.35 | 6.16 | 6.24 | 6.24 | +0.08 (+1.30%) | 1,481,000 |
| 21 Feb 2019 | CNY | 6.15 | 6.28 | 6.11 | 6.16 | 6.16 | +0.01 (+0.16%) | 2,143,220 |
| 20 Feb 2019 | CNY | 6.15 | 6.18 | 6.06 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,381,500 |
| 19 Feb 2019 | CNY | 6.13 | 6.2 | 6.07 | 6.18 | 6.18 | +0.05 (+0.82%) | 1,894,322 |
| 18 Feb 2019 | CNY | 6 | 6.14 | 6 | 6.13 | 6.13 | +0.16 (+2.68%) | 1,521,931 |
| 15 Feb 2019 | CNY | 6.02 | 6.03 | 5.95 | 5.97 | 5.97 | -0.04 (-0.67%) | 791,200 |
| 14 Feb 2019 | CNY | 5.96 | 6.04 | 5.91 | 6.01 | 6.01 | +0.03 (+0.50%) | 1,002,400 |
| 13 Feb 2019 | CNY | 5.97 | 6.02 | 5.9 | 5.98 | 5.98 | -0.02 (-0.33%) | 1,452,322 |
| 12 Feb 2019 | CNY | 5.8 | 6 | 5.73 | 6 | 6 | +0.29 (+5.08%) | 1,038,059 |
| 11 Feb 2019 | CNY | 5.57 | 5.73 | 5.57 | 5.71 | 5.71 | +0.14 (+2.51%) | 885,437 |
| 1 Feb 2019 | CNY | 5.48 | 5.58 | 5.38 | 5.57 | 5.57 | +0.18 (+3.34%) | 559,954 |
| 31 Jan 2019 | CNY | 5.51 | 5.65 | 5.35 | 5.39 | 5.39 | -0.32 (-5.60%) | 1,268,853 |
| 30 Jan 2019 | CNY | 5.7 | 5.79 | 5.69 | 5.71 | 5.71 | -0.04 (-0.70%) | 424,700 |
| 29 Jan 2019 | CNY | 5.9 | 5.91 | 5.66 | 5.75 | 5.75 | -0.19 (-3.20%) | 814,200 |
| 28 Jan 2019 | CNY | 6.07 | 6.14 | 5.93 | 5.94 | 5.94 | -0.13 (-2.14%) | 1,032,122 |
| 25 Jan 2019 | CNY | 6.12 | 6.16 | 6.06 | 6.07 | 6.07 | -0.07 (-1.14%) | 926,081 |
| 24 Jan 2019 | CNY | 6.17 | 6.19 | 6.05 | 6.14 | 6.14 | -0.06 (-0.97%) | 1,325,341 |
| 23 Jan 2019 | CNY | 6.21 | 6.26 | 6.13 | 6.2 | 6.2 | -0.05 (-0.80%) | 1,141,353 |
| 22 Jan 2019 | CNY | 6.42 | 6.48 | 6.2 | 6.25 | 6.25 | -0.17 (-2.65%) | 2,089,783 |
| 21 Jan 2019 | CNY | 6.48 | 6.53 | 6.27 | 6.42 | 6.42 | -0.03 (-0.47%) | 3,095,494 |
| 18 Jan 2019 | CNY | 6.33 | 6.65 | 6.18 | 6.45 | 6.45 | +0.06 (+0.94%) | 4,672,133 |
