| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 4.99 | 5.05 | 4.96 | 5.05 | 5.05 | +0.07 (+1.41%) | 7,717,782 |
| 27 Feb 2019 | CNY | 5 | 5.09 | 4.93 | 4.98 | 4.98 | -0.03 (-0.60%) | 10,820,064 |
| 26 Feb 2019 | CNY | 4.89 | 5.04 | 4.88 | 5.01 | 5.01 | +0.11 (+2.24%) | 15,649,769 |
| 25 Feb 2019 | CNY | 4.73 | 4.92 | 4.72 | 4.9 | 4.9 | +0.19 (+4.03%) | 14,057,697 |
| 22 Feb 2019 | CNY | 4.62 | 4.71 | 4.59 | 4.71 | 4.71 | +0.09 (+1.95%) | 7,447,451 |
| 21 Feb 2019 | CNY | 4.69 | 4.72 | 4.61 | 4.62 | 4.62 | -0.05 (-1.07%) | 7,180,096 |
| 20 Feb 2019 | CNY | 4.65 | 4.7 | 4.62 | 4.67 | 4.67 | -0.02 (-0.43%) | 6,262,014 |
| 19 Feb 2019 | CNY | 4.63 | 4.75 | 4.56 | 4.69 | 4.69 | +0.05 (+1.08%) | 11,931,478 |
| 18 Feb 2019 | CNY | 4.53 | 4.64 | 4.53 | 4.64 | 4.64 | +0.12 (+2.65%) | 9,308,859 |
| 15 Feb 2019 | CNY | 4.51 | 4.55 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 5,008,308 |
| 14 Feb 2019 | CNY | 4.52 | 4.57 | 4.5 | 4.53 | 4.53 | 0.0 (0.0%) | 7,285,876 |
| 13 Feb 2019 | CNY | 4.48 | 4.55 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 9,960,342 |
| 12 Feb 2019 | CNY | 4.4 | 4.5 | 4.37 | 4.48 | 4.48 | +0.08 (+1.82%) | 7,417,532 |
| 11 Feb 2019 | CNY | 4.3 | 4.41 | 4.26 | 4.4 | 4.4 | +0.11 (+2.56%) | 5,152,867 |
| 1 Feb 2019 | CNY | 4.24 | 4.32 | 4.23 | 4.29 | 4.29 | +0.09 (+2.14%) | 4,270,400 |
| 31 Jan 2019 | CNY | 4.42 | 4.43 | 4.19 | 4.2 | 4.2 | -0.18 (-4.11%) | 10,108,600 |
| 30 Jan 2019 | CNY | 4.65 | 4.65 | 4.34 | 4.38 | 4.38 | -0.35 (-7.40%) | 22,598,764 |
| 29 Jan 2019 | CNY | 4.49 | 4.89 | 4.48 | 4.73 | 4.73 | +0.23 (+5.11%) | 29,833,353 |
| 28 Jan 2019 | CNY | 4.56 | 4.6 | 4.46 | 4.5 | 4.5 | -0.03 (-0.66%) | 9,378,412 |
| 25 Jan 2019 | CNY | 4.56 | 4.61 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 4,170,759 |
| 24 Jan 2019 | CNY | 4.55 | 4.6 | 4.52 | 4.56 | 4.56 | +0.06 (+1.33%) | 4,656,300 |
| 23 Jan 2019 | CNY | 4.5 | 4.53 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 2,987,500 |
| 22 Jan 2019 | CNY | 4.55 | 4.56 | 4.47 | 4.51 | 4.51 | -0.05 (-1.10%) | 2,695,045 |
| 21 Jan 2019 | CNY | 4.58 | 4.61 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 2,945,138 |
| 18 Jan 2019 | CNY | 4.53 | 4.58 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 3,627,521 |
| 17 Jan 2019 | CNY | 4.55 | 4.58 | 4.5 | 4.53 | 4.53 | -0.05 (-1.09%) | 4,507,727 |
| 16 Jan 2019 | CNY | 4.53 | 4.63 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 6,309,677 |
| 15 Jan 2019 | CNY | 4.49 | 4.55 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 4,874,757 |
| 14 Jan 2019 | CNY | 4.48 | 4.53 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 3,109,088 |
| 11 Jan 2019 | CNY | 4.47 | 4.5 | 4.44 | 4.49 | 4.49 | +0.04 (+0.90%) | 3,602,600 |
