| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 5.22 | 5.31 | 4.98 | 4.98 | 4.98 | -0.4 (-7.43%) | 127,012,678 |
| 7 Mar 2019 | CNY | 5.11 | 5.57 | 5.11 | 5.38 | 5.38 | +0.19 (+3.66%) | 140,546,447 |
| 6 Mar 2019 | CNY | 5.1 | 5.3 | 5.07 | 5.19 | 5.19 | +0.1 (+1.96%) | 105,056,919 |
| 5 Mar 2019 | CNY | 4.98 | 5.09 | 4.94 | 5.09 | 5.09 | +0.05 (+0.99%) | 80,515,174 |
| 4 Mar 2019 | CNY | 4.98 | 5.11 | 4.93 | 5.04 | 5.04 | +0.14 (+2.86%) | 118,105,893 |
| 1 Mar 2019 | CNY | 4.89 | 4.91 | 4.77 | 4.9 | 4.9 | +0.05 (+1.03%) | 52,062,238 |
| 28 Feb 2019 | CNY | 4.91 | 5 | 4.79 | 4.85 | 4.85 | -0.02 (-0.41%) | 60,664,901 |
| 27 Feb 2019 | CNY | 4.86 | 5 | 4.8 | 4.87 | 4.87 | -0.09 (-1.81%) | 90,465,518 |
| 26 Feb 2019 | CNY | 4.94 | 5.1 | 4.81 | 4.96 | 4.96 | +0.11 (+2.27%) | 167,803,917 |
| 25 Feb 2019 | CNY | 4.46 | 4.85 | 4.46 | 4.85 | 4.85 | +0.44 (+9.98%) | 137,019,437 |
| 22 Feb 2019 | CNY | 4.34 | 4.42 | 4.29 | 4.41 | 4.41 | +0.05 (+1.15%) | 42,321,185 |
| 21 Feb 2019 | CNY | 4.37 | 4.44 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 45,080,574 |
| 20 Feb 2019 | CNY | 4.36 | 4.46 | 4.33 | 4.38 | 4.38 | +0.03 (+0.69%) | 47,061,984 |
| 19 Feb 2019 | CNY | 4.37 | 4.39 | 4.32 | 4.35 | 4.35 | -0.02 (-0.46%) | 38,618,724 |
| 18 Feb 2019 | CNY | 4.32 | 4.38 | 4.29 | 4.37 | 4.37 | +0.1 (+2.34%) | 40,839,012 |
| 15 Feb 2019 | CNY | 4.28 | 4.33 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 32,063,889 |
| 14 Feb 2019 | CNY | 4.27 | 4.34 | 4.24 | 4.3 | 4.3 | +0.04 (+0.94%) | 39,637,984 |
| 13 Feb 2019 | CNY | 4.19 | 4.29 | 4.16 | 4.26 | 4.26 | +0.07 (+1.67%) | 43,343,256 |
| 12 Feb 2019 | CNY | 4.16 | 4.22 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 26,046,860 |
| 11 Feb 2019 | CNY | 4.11 | 4.19 | 4.1 | 4.18 | 4.18 | +0.06 (+1.46%) | 25,499,589 |
| 1 Feb 2019 | CNY | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | +0.09 (+2.23%) | 23,626,570 |
| 31 Jan 2019 | CNY | 4 | 4.07 | 3.97 | 4.03 | 4.03 | +0.05 (+1.26%) | 27,396,264 |
| 30 Jan 2019 | CNY | 3.99 | 4.03 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 13,262,189 |
| 29 Jan 2019 | CNY | 4.06 | 4.07 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 22,605,334 |
| 28 Jan 2019 | CNY | 4.12 | 4.13 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 21,435,605 |
| 25 Jan 2019 | CNY | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 17,509,480 |
| 24 Jan 2019 | CNY | 4.13 | 4.15 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 13,562,617 |
| 23 Jan 2019 | CNY | 4.11 | 4.15 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 18,447,659 |
| 22 Jan 2019 | CNY | 4.21 | 4.22 | 4.11 | 4.13 | 4.13 | -0.08 (-1.90%) | 20,746,083 |
| 21 Jan 2019 | CNY | 4.23 | 4.26 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 29,519,042 |
