| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 3.9 | 3.95 | 3.81 | 3.93 | 3.93 | +0.04 (+1.03%) | 9,325,857 |
| 21 Feb 2019 | CNY | 3.93 | 3.98 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 9,343,100 |
| 20 Feb 2019 | CNY | 3.87 | 4.05 | 3.87 | 3.96 | 3.96 | +0.09 (+2.33%) | 11,833,043 |
| 19 Feb 2019 | CNY | 3.87 | 4 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 12,123,322 |
| 18 Feb 2019 | CNY | 3.74 | 3.93 | 3.74 | 3.9 | 3.9 | +0.16 (+4.28%) | 11,774,766 |
| 15 Feb 2019 | CNY | 3.73 | 3.83 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 7,177,537 |
| 14 Feb 2019 | CNY | 3.7 | 3.78 | 3.69 | 3.74 | 3.74 | +0.03 (+0.81%) | 5,550,101 |
| 13 Feb 2019 | CNY | 3.64 | 3.76 | 3.61 | 3.71 | 3.71 | +0.07 (+1.92%) | 7,663,536 |
| 12 Feb 2019 | CNY | 3.59 | 3.68 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 4,344,993 |
| 11 Feb 2019 | CNY | 3.5 | 3.59 | 3.5 | 3.58 | 3.58 | +0.09 (+2.58%) | 4,186,400 |
| 1 Feb 2019 | CNY | 3.44 | 3.51 | 3.43 | 3.49 | 3.49 | +0.07 (+2.05%) | 3,950,910 |
| 31 Jan 2019 | CNY | 3.5 | 3.56 | 3.38 | 3.42 | 3.42 | -0.08 (-2.29%) | 4,530,353 |
| 30 Jan 2019 | CNY | 3.49 | 3.6 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 5,143,700 |
| 29 Jan 2019 | CNY | 3.56 | 3.59 | 3.45 | 3.49 | 3.49 | -0.06 (-1.69%) | 5,822,569 |
| 28 Jan 2019 | CNY | 3.66 | 3.69 | 3.55 | 3.55 | 3.55 | -0.11 (-3.01%) | 3,887,725 |
| 25 Jan 2019 | CNY | 3.71 | 3.74 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 3,892,259 |
| 24 Jan 2019 | CNY | 3.72 | 3.82 | 3.68 | 3.69 | 3.69 | +0.02 (+0.54%) | 5,482,706 |
| 23 Jan 2019 | CNY | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 4,215,493 |
| 22 Jan 2019 | CNY | 3.7 | 3.77 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 5,436,793 |
| 21 Jan 2019 | CNY | 3.65 | 3.72 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,823,060 |
| 18 Jan 2019 | CNY | 3.61 | 3.76 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 4,929,758 |
| 17 Jan 2019 | CNY | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 2,655,100 |
| 16 Jan 2019 | CNY | 3.71 | 3.74 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 3,681,500 |
| 15 Jan 2019 | CNY | 3.67 | 3.72 | 3.65 | 3.7 | 3.7 | +0.04 (+1.09%) | 4,672,322 |
| 14 Jan 2019 | CNY | 3.7 | 3.73 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 3,451,600 |
| 11 Jan 2019 | CNY | 3.68 | 3.74 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 3,398,900 |
| 10 Jan 2019 | CNY | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 3,567,000 |
| 9 Jan 2019 | CNY | 3.67 | 3.75 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,854,702 |
| 8 Jan 2019 | CNY | 3.79 | 3.79 | 3.66 | 3.68 | 3.68 | -0.08 (-2.13%) | 4,985,525 |
| 7 Jan 2019 | CNY | 3.72 | 3.79 | 3.7 | 3.76 | 3.76 | +0.08 (+2.17%) | 5,138,302 |
