| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.81 | 5.95 | 5.69 | 5.74 | 5.74 | -0.08 (-1.37%) | 21,971,393 |
| 27 Feb 2019 | CNY | 5.68 | 6.04 | 5.65 | 5.82 | 5.82 | +0.16 (+2.83%) | 33,130,322 |
| 26 Feb 2019 | CNY | 5.68 | 5.82 | 5.6 | 5.66 | 5.66 | -0.14 (-2.41%) | 34,903,222 |
| 25 Feb 2019 | CNY | 5.36 | 5.9 | 5.36 | 5.8 | 5.8 | +0.44 (+8.21%) | 48,906,664 |
| 22 Feb 2019 | CNY | 5.29 | 5.4 | 5.22 | 5.36 | 5.36 | +0.09 (+1.71%) | 11,380,302 |
| 21 Feb 2019 | CNY | 5.3 | 5.37 | 5.26 | 5.27 | 5.27 | -0.02 (-0.38%) | 11,427,947 |
| 20 Feb 2019 | CNY | 5.32 | 5.33 | 5.24 | 5.29 | 5.29 | -0.02 (-0.38%) | 7,190,270 |
| 19 Feb 2019 | CNY | 5.33 | 5.35 | 5.25 | 5.31 | 5.31 | -0.02 (-0.38%) | 10,285,900 |
| 18 Feb 2019 | CNY | 5.24 | 5.34 | 5.21 | 5.33 | 5.33 | +0.13 (+2.50%) | 11,384,822 |
| 15 Feb 2019 | CNY | 5.21 | 5.24 | 5.17 | 5.2 | 5.2 | +0.01 (+0.19%) | 7,029,022 |
| 14 Feb 2019 | CNY | 5.21 | 5.23 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 5,471,922 |
| 13 Feb 2019 | CNY | 5.15 | 5.22 | 5.1 | 5.21 | 5.21 | +0.06 (+1.17%) | 8,504,732 |
| 12 Feb 2019 | CNY | 5.12 | 5.17 | 5.1 | 5.15 | 5.15 | +0.03 (+0.59%) | 5,241,524 |
| 11 Feb 2019 | CNY | 5.09 | 5.14 | 5.05 | 5.12 | 5.12 | +0.06 (+1.19%) | 4,221,761 |
| 1 Feb 2019 | CNY | 5 | 5.09 | 5 | 5.06 | 5.06 | +0.09 (+1.81%) | 3,840,900 |
| 31 Jan 2019 | CNY | 5.06 | 5.12 | 4.97 | 4.97 | 4.97 | -0.13 (-2.55%) | 6,345,800 |
| 30 Jan 2019 | CNY | 4.98 | 5.17 | 4.93 | 5.1 | 5.1 | +0.11 (+2.20%) | 10,961,700 |
| 29 Jan 2019 | CNY | 5.14 | 5.15 | 4.9 | 4.99 | 4.99 | -0.18 (-3.48%) | 5,923,300 |
| 28 Jan 2019 | CNY | 5.2 | 5.24 | 5.1 | 5.17 | 5.17 | -0.03 (-0.58%) | 4,793,586 |
| 25 Jan 2019 | CNY | 5.25 | 5.3 | 5.15 | 5.2 | 5.2 | +0.04 (+0.78%) | 7,514,302 |
| 24 Jan 2019 | CNY | 5.21 | 5.21 | 5.15 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,102,200 |
| 23 Jan 2019 | CNY | 5.19 | 5.22 | 5.16 | 5.2 | 5.2 | 0.0 (0.0%) | 2,879,181 |
| 22 Jan 2019 | CNY | 5.23 | 5.25 | 5.15 | 5.2 | 5.2 | -0.07 (-1.33%) | 5,669,200 |
| 21 Jan 2019 | CNY | 5.27 | 5.33 | 5.24 | 5.27 | 5.27 | +0.02 (+0.38%) | 4,258,100 |
| 18 Jan 2019 | CNY | 5.25 | 5.29 | 5.2 | 5.25 | 5.25 | -0.04 (-0.76%) | 5,998,400 |
| 17 Jan 2019 | CNY | 5.29 | 5.32 | 5.18 | 5.29 | 5.29 | -0.09 (-1.67%) | 11,375,800 |
| 16 Jan 2019 | CNY | 5.3 | 5.56 | 5.3 | 5.38 | 5.38 | +0.08 (+1.51%) | 18,419,450 |
| 15 Jan 2019 | CNY | 5.27 | 5.33 | 5.24 | 5.3 | 5.3 | +0.03 (+0.57%) | 5,600,868 |
| 14 Jan 2019 | CNY | 5.31 | 5.32 | 5.24 | 5.27 | 5.27 | -0.04 (-0.75%) | 4,389,766 |
| 11 Jan 2019 | CNY | 5.28 | 5.33 | 5.21 | 5.31 | 5.31 | +0.01 (+0.19%) | 7,434,500 |
