| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 4.8 | 4.92 | 4.71 | 4.85 | 4.85 | +0.16 (+3.41%) | 28,701,912 |
| 21 Feb 2019 | CNY | 4.6 | 4.76 | 4.58 | 4.69 | 4.69 | +0.08 (+1.74%) | 23,533,035 |
| 20 Feb 2019 | CNY | 4.66 | 4.73 | 4.56 | 4.61 | 4.61 | -0.1 (-2.12%) | 13,871,803 |
| 19 Feb 2019 | CNY | 4.56 | 4.78 | 4.49 | 4.71 | 4.71 | +0.15 (+3.29%) | 23,810,269 |
| 18 Feb 2019 | CNY | 4.45 | 4.57 | 4.4 | 4.56 | 4.56 | +0.12 (+2.70%) | 18,232,212 |
| 15 Feb 2019 | CNY | 4.36 | 4.6 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 16,963,249 |
| 14 Feb 2019 | CNY | 4.38 | 4.44 | 4.35 | 4.4 | 4.4 | -0.04 (-0.90%) | 11,857,186 |
| 13 Feb 2019 | CNY | 4.22 | 4.63 | 4.18 | 4.44 | 4.44 | +0.23 (+5.46%) | 22,324,664 |
| 12 Feb 2019 | CNY | 4.15 | 4.24 | 4.13 | 4.21 | 4.21 | +0.06 (+1.45%) | 5,989,402 |
| 11 Feb 2019 | CNY | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | +0.09 (+2.22%) | 5,481,843 |
| 1 Feb 2019 | CNY | 3.98 | 4.07 | 3.98 | 4.06 | 4.06 | +0.09 (+2.27%) | 3,042,102 |
| 31 Jan 2019 | CNY | 4.05 | 4.07 | 3.92 | 3.97 | 3.97 | -0.07 (-1.73%) | 5,177,902 |
| 30 Jan 2019 | CNY | 4.04 | 4.11 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 4,098,800 |
| 29 Jan 2019 | CNY | 4.27 | 4.27 | 3.97 | 4.08 | 4.08 | -0.19 (-4.45%) | 10,365,078 |
| 28 Jan 2019 | CNY | 4.26 | 4.36 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 7,011,446 |
| 25 Jan 2019 | CNY | 4.3 | 4.39 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 11,262,998 |
| 24 Jan 2019 | CNY | 4.27 | 4.35 | 4.23 | 4.28 | 4.28 | -0.03 (-0.70%) | 7,945,612 |
| 23 Jan 2019 | CNY | 4.22 | 4.41 | 4.21 | 4.31 | 4.31 | +0.06 (+1.41%) | 11,021,818 |
| 22 Jan 2019 | CNY | 4.28 | 4.32 | 4.2 | 4.25 | 4.25 | -0.07 (-1.62%) | 9,544,196 |
| 21 Jan 2019 | CNY | 4.22 | 4.45 | 4.17 | 4.32 | 4.32 | +0.1 (+2.37%) | 15,735,667 |
| 18 Jan 2019 | CNY | 4.13 | 4.25 | 4.13 | 4.22 | 4.22 | +0.1 (+2.43%) | 10,002,190 |
| 17 Jan 2019 | CNY | 4.15 | 4.2 | 4.12 | 4.12 | 4.12 | -0.03 (-0.72%) | 5,118,835 |
| 16 Jan 2019 | CNY | 4.2 | 4.2 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 3,547,557 |
| 15 Jan 2019 | CNY | 4.14 | 4.2 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 3,860,869 |
| 14 Jan 2019 | CNY | 4.19 | 4.22 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 5,181,655 |
| 11 Jan 2019 | CNY | 4.16 | 4.27 | 4.12 | 4.22 | 4.22 | +0.12 (+2.93%) | 11,078,054 |
| 10 Jan 2019 | CNY | 4.09 | 4.18 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 5,227,553 |
| 9 Jan 2019 | CNY | 4.08 | 4.13 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 5,471,600 |
| 8 Jan 2019 | CNY | 4.1 | 4.12 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 3,727,000 |
| 7 Jan 2019 | CNY | 4.07 | 4.12 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 5,362,186 |
