| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.85 | 8.09 | 7.85 | 7.96 | 7.96 | +0.04 (+0.51%) | 2,470,732 |
| 27 Feb 2019 | CNY | 7.77 | 8.15 | 7.77 | 7.92 | 7.92 | +0.12 (+1.54%) | 4,215,388 |
| 26 Feb 2019 | CNY | 7.9 | 8.25 | 7.74 | 7.8 | 7.8 | -0.08 (-1.02%) | 4,934,059 |
| 25 Feb 2019 | CNY | 7.6 | 7.88 | 7.6 | 7.88 | 7.88 | +0.29 (+3.82%) | 4,402,643 |
| 22 Feb 2019 | CNY | 7.5 | 7.62 | 7.43 | 7.59 | 7.59 | 0.0 (0.0%) | 1,776,900 |
| 21 Feb 2019 | CNY | 7.61 | 7.69 | 7.4 | 7.59 | 7.59 | -0.06 (-0.78%) | 3,259,498 |
| 20 Feb 2019 | CNY | 7.6 | 7.65 | 7.43 | 7.65 | 7.65 | +0.03 (+0.39%) | 2,612,852 |
| 19 Feb 2019 | CNY | 7.28 | 7.74 | 7.16 | 7.62 | 7.62 | +0.49 (+6.87%) | 6,874,303 |
| 18 Feb 2019 | CNY | 7.02 | 7.14 | 6.98 | 7.13 | 7.13 | +0.15 (+2.15%) | 1,784,111 |
| 15 Feb 2019 | CNY | 7.04 | 7.05 | 6.95 | 6.98 | 6.98 | -0.03 (-0.43%) | 821,100 |
| 14 Feb 2019 | CNY | 6.96 | 7.06 | 6.9 | 7.01 | 7.01 | +0.02 (+0.29%) | 1,454,301 |
| 13 Feb 2019 | CNY | 6.9 | 7 | 6.87 | 6.99 | 6.99 | +0.09 (+1.30%) | 1,340,619 |
| 12 Feb 2019 | CNY | 6.88 | 6.92 | 6.83 | 6.9 | 6.9 | +0.02 (+0.29%) | 985,300 |
| 11 Feb 2019 | CNY | 6.81 | 6.88 | 6.81 | 6.88 | 6.88 | +0.08 (+1.18%) | 740,044 |
| 1 Feb 2019 | CNY | 6.68 | 6.85 | 6.66 | 6.8 | 6.8 | +0.14 (+2.10%) | 924,700 |
| 31 Jan 2019 | CNY | 6.66 | 6.69 | 6.56 | 6.66 | 6.66 | -0.08 (-1.19%) | 1,698,571 |
| 30 Jan 2019 | CNY | 6.59 | 6.75 | 6.56 | 6.74 | 6.74 | +0.14 (+2.12%) | 1,243,700 |
| 29 Jan 2019 | CNY | 6.7 | 6.71 | 6.35 | 6.6 | 6.6 | -0.12 (-1.79%) | 2,067,317 |
| 28 Jan 2019 | CNY | 6.73 | 6.81 | 6.68 | 6.72 | 6.72 | -0.01 (-0.15%) | 857,570 |
| 25 Jan 2019 | CNY | 6.76 | 6.8 | 6.66 | 6.73 | 6.73 | -0.05 (-0.74%) | 881,101 |
| 24 Jan 2019 | CNY | 6.85 | 6.85 | 6.77 | 6.78 | 6.78 | -0.06 (-0.88%) | 838,800 |
| 23 Jan 2019 | CNY | 6.83 | 6.86 | 6.71 | 6.84 | 6.84 | +0.01 (+0.15%) | 908,300 |
| 22 Jan 2019 | CNY | 6.97 | 7.03 | 6.82 | 6.83 | 6.83 | -0.15 (-2.15%) | 1,302,832 |
| 21 Jan 2019 | CNY | 6.85 | 6.98 | 6.78 | 6.98 | 6.98 | +0.13 (+1.90%) | 1,740,908 |
| 18 Jan 2019 | CNY | 6.82 | 6.88 | 6.75 | 6.85 | 6.85 | +0.03 (+0.44%) | 750,704 |
| 17 Jan 2019 | CNY | 6.95 | 6.96 | 6.8 | 6.82 | 6.82 | -0.15 (-2.15%) | 1,190,304 |
| 16 Jan 2019 | CNY | 6.96 | 7.01 | 6.86 | 6.97 | 6.97 | +0.03 (+0.43%) | 863,000 |
| 15 Jan 2019 | CNY | 6.82 | 6.95 | 6.82 | 6.94 | 6.94 | +0.09 (+1.31%) | 928,666 |
| 14 Jan 2019 | CNY | 6.92 | 6.95 | 6.82 | 6.85 | 6.85 | -0.09 (-1.30%) | 783,210 |
| 11 Jan 2019 | CNY | 6.89 | 6.94 | 6.82 | 6.94 | 6.94 | +0.07 (+1.02%) | 699,300 |
