| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 7.4 | 7.7 | 7.39 | 7.6 | 7.6 | +0.26 (+3.54%) | 8,512,144 |
| 6 Mar 2019 | CNY | 7.25 | 7.48 | 7.25 | 7.34 | 7.34 | +0.11 (+1.52%) | 8,724,154 |
| 5 Mar 2019 | CNY | 7.02 | 7.23 | 6.93 | 7.23 | 7.23 | +0.21 (+2.99%) | 6,999,736 |
| 4 Mar 2019 | CNY | 7.04 | 7.15 | 6.97 | 7.02 | 7.02 | +0.04 (+0.57%) | 8,329,260 |
| 1 Mar 2019 | CNY | 7.04 | 7.09 | 6.87 | 6.98 | 6.98 | -0.03 (-0.43%) | 5,387,563 |
| 28 Feb 2019 | CNY | 6.96 | 7.2 | 6.94 | 7.01 | 7.01 | +0.03 (+0.43%) | 7,067,180 |
| 27 Feb 2019 | CNY | 7 | 7.2 | 6.94 | 6.98 | 6.98 | +0.07 (+1.01%) | 9,502,458 |
| 26 Feb 2019 | CNY | 6.86 | 7.09 | 6.73 | 6.91 | 6.91 | +0.02 (+0.29%) | 10,199,190 |
| 25 Feb 2019 | CNY | 6.63 | 6.94 | 6.55 | 6.89 | 6.89 | +0.34 (+5.19%) | 8,970,730 |
| 22 Feb 2019 | CNY | 6.5 | 6.56 | 6.41 | 6.55 | 6.55 | +0.04 (+0.61%) | 3,738,391 |
| 21 Feb 2019 | CNY | 6.57 | 6.66 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 4,088,960 |
| 20 Feb 2019 | CNY | 6.53 | 6.57 | 6.47 | 6.53 | 6.53 | -0.03 (-0.46%) | 2,195,950 |
| 19 Feb 2019 | CNY | 6.57 | 6.64 | 6.5 | 6.56 | 6.56 | -0.03 (-0.46%) | 3,573,150 |
| 18 Feb 2019 | CNY | 6.49 | 6.59 | 6.47 | 6.59 | 6.59 | +0.14 (+2.17%) | 3,822,420 |
| 15 Feb 2019 | CNY | 6.55 | 6.55 | 6.43 | 6.45 | 6.45 | -0.03 (-0.46%) | 2,455,470 |
| 14 Feb 2019 | CNY | 6.4 | 6.56 | 6.4 | 6.48 | 6.48 | +0.04 (+0.62%) | 3,180,210 |
| 13 Feb 2019 | CNY | 6.36 | 6.46 | 6.36 | 6.44 | 6.44 | +0.06 (+0.94%) | 3,502,200 |
| 12 Feb 2019 | CNY | 6.29 | 6.39 | 6.29 | 6.38 | 6.38 | +0.07 (+1.11%) | 2,777,310 |
| 11 Feb 2019 | CNY | 6.21 | 6.36 | 6.19 | 6.31 | 6.31 | +0.12 (+1.94%) | 1,759,740 |
| 1 Feb 2019 | CNY | 5.96 | 6.23 | 5.96 | 6.19 | 6.19 | +0.34 (+5.81%) | 1,766,127 |
| 31 Jan 2019 | CNY | 6.11 | 6.13 | 5.85 | 5.85 | 5.85 | -0.21 (-3.47%) | 1,483,592 |
| 30 Jan 2019 | CNY | 6.08 | 6.19 | 6.05 | 6.06 | 6.06 | -0.06 (-0.98%) | 875,552 |
| 29 Jan 2019 | CNY | 6.12 | 6.23 | 5.92 | 6.12 | 6.12 | 0.0 (0.0%) | 1,637,370 |
| 28 Jan 2019 | CNY | 6.42 | 6.42 | 6.12 | 6.12 | 6.12 | -0.27 (-4.23%) | 2,466,520 |
| 25 Jan 2019 | CNY | 6.37 | 6.45 | 6.36 | 6.39 | 6.39 | -0.01 (-0.16%) | 1,299,660 |
| 24 Jan 2019 | CNY | 6.49 | 6.49 | 6.39 | 6.4 | 6.4 | -0.01 (-0.16%) | 1,385,020 |
| 23 Jan 2019 | CNY | 6.4 | 6.47 | 6.37 | 6.41 | 6.41 | -0.04 (-0.62%) | 1,283,577 |
| 22 Jan 2019 | CNY | 6.53 | 6.56 | 6.42 | 6.45 | 6.45 | -0.09 (-1.38%) | 1,024,230 |
| 21 Jan 2019 | CNY | 6.42 | 6.57 | 6.42 | 6.54 | 6.54 | +0.04 (+0.62%) | 1,740,150 |
| 18 Jan 2019 | CNY | 6.42 | 6.54 | 6.34 | 6.5 | 6.5 | +0.2 (+3.17%) | 2,724,110 |
