| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 3.2667 | 3.3167 | 3.25 | 3.3167 | 3.3167 | +0.042 (+1.27%) | 13,829,331 |
| 4 Mar 2019 | CNY | 3.2583 | 3.325 | 3.2583 | 3.275 | 3.275 | +0.025 (+0.77%) | 16,387,688 |
| 1 Mar 2019 | CNY | 3.2583 | 3.2667 | 3.2167 | 3.25 | 3.25 | 0.0 (0.0%) | 6,975,372 |
| 28 Feb 2019 | CNY | 3.2333 | 3.3167 | 3.2333 | 3.25 | 3.25 | +0.017 (+0.52%) | 10,741,140 |
| 27 Feb 2019 | CNY | 3.25 | 3.2833 | 3.2167 | 3.2333 | 3.2333 | -0.025 (-0.77%) | 12,967,018 |
| 26 Feb 2019 | CNY | 3.2417 | 3.3083 | 3.2 | 3.2583 | 3.2583 | +0.025 (+0.77%) | 21,058,620 |
| 25 Feb 2019 | CNY | 3.125 | 3.2583 | 3.1167 | 3.2333 | 3.2333 | +0.117 (+3.74%) | 23,492,662 |
| 22 Feb 2019 | CNY | 3.075 | 3.125 | 3.0667 | 3.1167 | 3.1167 | +0.042 (+1.36%) | 12,684,356 |
| 21 Feb 2019 | CNY | 3.1167 | 3.1417 | 3.0417 | 3.075 | 3.075 | -0.083 (-2.64%) | 18,550,341 |
| 20 Feb 2019 | CNY | 3.15 | 3.1583 | 3.1167 | 3.1583 | 3.1583 | +0.008 (+0.26%) | 8,610,768 |
| 19 Feb 2019 | CNY | 3.1333 | 3.1917 | 3.125 | 3.15 | 3.15 | +0.008 (+0.26%) | 9,545,655 |
| 18 Feb 2019 | CNY | 3.0917 | 3.15 | 3.0833 | 3.1417 | 3.1417 | +0.067 (+2.17%) | 11,033,101 |
| 15 Feb 2019 | CNY | 3.0833 | 3.0917 | 3.0667 | 3.075 | 3.075 | -0.008 (-0.27%) | 6,757,488 |
| 14 Feb 2019 | CNY | 3.075 | 3.1083 | 3.0417 | 3.0833 | 3.0833 | 0.0 (0.0%) | 9,476,310 |
| 13 Feb 2019 | CNY | 3.0083 | 3.0833 | 3 | 3.0833 | 3.0833 | +0.067 (+2.21%) | 12,802,321 |
| 12 Feb 2019 | CNY | 2.9917 | 3.0333 | 2.975 | 3.0167 | 3.0167 | +0.042 (+1.40%) | 8,414,944 |
| 11 Feb 2019 | CNY | 2.9083 | 3.025 | 2.8833 | 2.975 | 2.975 | +0.075 (+2.59%) | 7,233,175 |
| 1 Feb 2019 | CNY | 2.875 | 2.9 | 2.85 | 2.9 | 2.9 | +0.042 (+1.46%) | 6,050,548 |
| 31 Jan 2019 | CNY | 2.9 | 2.9083 | 2.825 | 2.8583 | 2.8583 | -0.025 (-0.87%) | 6,491,220 |
| 30 Jan 2019 | CNY | 2.925 | 2.925 | 2.875 | 2.8833 | 2.8833 | -0.033 (-1.15%) | 3,876,826 |
| 29 Jan 2019 | CNY | 2.9667 | 2.9833 | 2.875 | 2.9167 | 2.9167 | -0.05 (-1.69%) | 5,585,400 |
| 28 Jan 2019 | CNY | 3.0167 | 3.025 | 2.9583 | 2.9667 | 2.9667 | -0.033 (-1.11%) | 4,340,799 |
| 25 Jan 2019 | CNY | 3.0333 | 3.05 | 2.9917 | 3 | 3 | -0.033 (-1.10%) | 5,063,160 |
| 24 Jan 2019 | CNY | 3.0083 | 3.05 | 2.9833 | 3.0333 | 3.0333 | +0.033 (+1.11%) | 6,457,086 |
| 23 Jan 2019 | CNY | 2.9917 | 3.0167 | 2.975 | 3 | 3 | +0.008 (+0.28%) | 3,642,268 |
| 22 Jan 2019 | CNY | 3.0167 | 3.0333 | 2.9917 | 2.9917 | 2.9917 | -0.017 (-0.55%) | 6,995,494 |
| 21 Jan 2019 | CNY | 3.025 | 3.0417 | 2.9917 | 3.0083 | 3.0083 | +0.008 (+0.28%) | 5,573,917 |
| 18 Jan 2019 | CNY | 3.0333 | 3.0333 | 2.975 | 3 | 3 | -0.017 (-0.55%) | 5,143,080 |
| 17 Jan 2019 | CNY | 3.025 | 3.05 | 3 | 3.0167 | 3.0167 | -0.008 (-0.27%) | 5,193,960 |
| 16 Jan 2019 | CNY | 3 | 3.0667 | 3 | 3.025 | 3.025 | 0.0 (0.0%) | 5,445,154 |
