| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 8.87 | 8.95 | 8.79 | 8.84 | 8.84 | +0.01 (+0.11%) | 1,413,000 |
| 27 Feb 2019 | CNY | 8.83 | 8.96 | 8.78 | 8.83 | 8.83 | -0.01 (-0.11%) | 1,852,200 |
| 26 Feb 2019 | CNY | 8.81 | 8.91 | 8.77 | 8.84 | 8.84 | -0.01 (-0.11%) | 2,644,643 |
| 25 Feb 2019 | CNY | 8.59 | 8.9 | 8.58 | 8.85 | 8.85 | +0.27 (+3.15%) | 3,199,437 |
| 22 Feb 2019 | CNY | 8.4 | 8.58 | 8.4 | 8.58 | 8.58 | +0.13 (+1.54%) | 1,320,296 |
| 21 Feb 2019 | CNY | 8.51 | 8.58 | 8.43 | 8.45 | 8.45 | -0.04 (-0.47%) | 1,324,500 |
| 20 Feb 2019 | CNY | 8.47 | 8.58 | 8.4 | 8.49 | 8.49 | -0.04 (-0.47%) | 1,063,537 |
| 19 Feb 2019 | CNY | 8.56 | 8.61 | 8.45 | 8.53 | 8.53 | +0.03 (+0.35%) | 1,375,237 |
| 18 Feb 2019 | CNY | 8.32 | 8.52 | 8.32 | 8.5 | 8.5 | +0.16 (+1.92%) | 1,411,437 |
| 15 Feb 2019 | CNY | 8.37 | 8.38 | 8.25 | 8.34 | 8.34 | -0.02 (-0.24%) | 1,032,027 |
| 14 Feb 2019 | CNY | 8.19 | 8.41 | 8.19 | 8.36 | 8.36 | +0.11 (+1.33%) | 1,063,738 |
| 13 Feb 2019 | CNY | 8.19 | 8.28 | 8.08 | 8.25 | 8.25 | +0.11 (+1.35%) | 834,638 |
| 12 Feb 2019 | CNY | 8.07 | 8.17 | 8.01 | 8.14 | 8.14 | +0.08 (+0.99%) | 723,900 |
| 11 Feb 2019 | CNY | 7.9 | 8.1 | 7.89 | 8.06 | 8.06 | +0.15 (+1.90%) | 511,500 |
| 1 Feb 2019 | CNY | 7.89 | 7.91 | 7.8 | 7.91 | 7.91 | +0.11 (+1.41%) | 655,700 |
| 31 Jan 2019 | CNY | 7.92 | 8 | 7.8 | 7.8 | 7.8 | -0.14 (-1.76%) | 725,810 |
| 30 Jan 2019 | CNY | 8.09 | 8.22 | 7.91 | 7.94 | 7.94 | -0.17 (-2.10%) | 565,800 |
| 29 Jan 2019 | CNY | 8.12 | 8.27 | 7.96 | 8.11 | 8.11 | +0.05 (+0.62%) | 705,100 |
| 28 Jan 2019 | CNY | 8.3 | 8.3 | 8.03 | 8.06 | 8.06 | -0.17 (-2.07%) | 519,500 |
| 25 Jan 2019 | CNY | 8.31 | 8.39 | 8.23 | 8.23 | 8.23 | -0.16 (-1.91%) | 391,000 |
| 24 Jan 2019 | CNY | 8.34 | 8.44 | 8.26 | 8.39 | 8.39 | +0.09 (+1.08%) | 420,527 |
| 23 Jan 2019 | CNY | 8.29 | 8.35 | 8.28 | 8.3 | 8.3 | -0.03 (-0.36%) | 254,800 |
| 22 Jan 2019 | CNY | 8.35 | 8.35 | 8.23 | 8.33 | 8.33 | +0.02 (+0.24%) | 386,600 |
| 21 Jan 2019 | CNY | 8.38 | 8.45 | 8.21 | 8.31 | 8.31 | -0.04 (-0.48%) | 580,600 |
| 18 Jan 2019 | CNY | 8.32 | 8.39 | 8.26 | 8.35 | 8.35 | +0.02 (+0.24%) | 479,900 |
| 17 Jan 2019 | CNY | 8.51 | 8.51 | 8.31 | 8.33 | 8.33 | -0.13 (-1.54%) | 402,200 |
| 16 Jan 2019 | CNY | 8.42 | 8.46 | 8.36 | 8.46 | 8.46 | +0.04 (+0.48%) | 626,635 |
| 15 Jan 2019 | CNY | 8.33 | 8.43 | 8.21 | 8.42 | 8.42 | +0.02 (+0.24%) | 402,700 |
| 14 Jan 2019 | CNY | 8.36 | 8.49 | 8.36 | 8.4 | 8.4 | +0.04 (+0.48%) | 638,610 |
| 11 Jan 2019 | CNY | 8.24 | 8.38 | 8.24 | 8.36 | 8.36 | +0.11 (+1.33%) | 575,946 |
