| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 5.62 | 5.62 | 5.24 | 5.28 | 5.28 | -0.37 (-6.55%) | 18,094,985 |
| 7 Mar 2019 | CNY | 5.61 | 5.7 | 5.57 | 5.65 | 5.65 | +0.04 (+0.71%) | 18,595,193 |
| 6 Mar 2019 | CNY | 5.64 | 5.66 | 5.53 | 5.61 | 5.61 | +0.01 (+0.18%) | 16,481,193 |
| 5 Mar 2019 | CNY | 5.54 | 5.61 | 5.44 | 5.6 | 5.6 | +0.09 (+1.63%) | 15,697,142 |
| 4 Mar 2019 | CNY | 5.47 | 5.69 | 5.41 | 5.51 | 5.51 | +0.1 (+1.85%) | 16,026,186 |
| 1 Mar 2019 | CNY | 5.48 | 5.48 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 7,690,373 |
| 28 Feb 2019 | CNY | 5.37 | 5.48 | 5.36 | 5.43 | 5.43 | +0.03 (+0.56%) | 7,388,019 |
| 27 Feb 2019 | CNY | 5.44 | 5.5 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 10,841,497 |
| 26 Feb 2019 | CNY | 5.58 | 5.58 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 13,992,014 |
| 25 Feb 2019 | CNY | 5.36 | 5.5 | 5.29 | 5.45 | 5.45 | +0.15 (+2.83%) | 15,588,137 |
| 22 Feb 2019 | CNY | 5.27 | 5.31 | 5.23 | 5.3 | 5.3 | +0.04 (+0.76%) | 5,737,706 |
| 21 Feb 2019 | CNY | 5.3 | 5.32 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 7,102,411 |
| 20 Feb 2019 | CNY | 5.31 | 5.32 | 5.19 | 5.27 | 5.27 | -0.03 (-0.57%) | 5,256,647 |
| 19 Feb 2019 | CNY | 5.36 | 5.38 | 5.23 | 5.3 | 5.3 | -0.05 (-0.93%) | 6,509,942 |
| 18 Feb 2019 | CNY | 5.19 | 5.35 | 5.18 | 5.35 | 5.35 | +0.19 (+3.68%) | 6,466,032 |
| 15 Feb 2019 | CNY | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -0.09 (-1.71%) | 4,056,916 |
| 14 Feb 2019 | CNY | 5.24 | 5.28 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 4,577,716 |
| 13 Feb 2019 | CNY | 5.1 | 5.29 | 5.1 | 5.25 | 5.25 | +0.12 (+2.34%) | 6,078,790 |
| 12 Feb 2019 | CNY | 5.19 | 5.21 | 5.09 | 5.13 | 5.13 | -0.02 (-0.39%) | 4,045,272 |
| 11 Feb 2019 | CNY | 5.02 | 5.17 | 5.01 | 5.15 | 5.15 | +0.16 (+3.21%) | 3,283,100 |
| 1 Feb 2019 | CNY | 4.82 | 5.01 | 4.82 | 4.99 | 4.99 | +0.21 (+4.39%) | 3,240,587 |
| 31 Jan 2019 | CNY | 5.05 | 5.1 | 4.77 | 4.78 | 4.78 | -0.27 (-5.35%) | 7,075,962 |
| 30 Jan 2019 | CNY | 5.18 | 5.21 | 5.05 | 5.05 | 5.05 | -0.16 (-3.07%) | 3,626,500 |
| 29 Jan 2019 | CNY | 5.18 | 5.24 | 5.02 | 5.21 | 5.21 | +0.05 (+0.97%) | 6,211,284 |
| 28 Jan 2019 | CNY | 5.15 | 5.18 | 5.1 | 5.16 | 5.16 | +0.08 (+1.57%) | 4,968,251 |
| 25 Jan 2019 | CNY | 5.13 | 5.15 | 5.08 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,715,200 |
| 24 Jan 2019 | CNY | 5.07 | 5.18 | 5.06 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,390,202 |
| 23 Jan 2019 | CNY | 5.11 | 5.14 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 2,612,300 |
| 22 Jan 2019 | CNY | 5.18 | 5.2 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 3,447,600 |
| 21 Jan 2019 | CNY | 5.22 | 5.22 | 5.14 | 5.17 | 5.17 | -0.07 (-1.34%) | 5,187,706 |
