| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 5.06 | 5.15 | 4.85 | 4.86 | 4.86 | -0.24 (-4.71%) | 97,482,755 |
| 7 Mar 2019 | CNY | 5.08 | 5.14 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 70,094,971 |
| 6 Mar 2019 | CNY | 5 | 5.11 | 4.98 | 5.08 | 5.08 | +0.08 (+1.60%) | 81,234,836 |
| 5 Mar 2019 | CNY | 4.96 | 5.01 | 4.92 | 5 | 5 | +0.03 (+0.60%) | 48,400,955 |
| 4 Mar 2019 | CNY | 4.95 | 5.06 | 4.93 | 4.97 | 4.97 | +0.04 (+0.81%) | 72,897,197 |
| 1 Mar 2019 | CNY | 4.93 | 4.95 | 4.84 | 4.93 | 4.93 | +0.01 (+0.20%) | 37,554,536 |
| 28 Feb 2019 | CNY | 5.01 | 5.02 | 4.88 | 4.92 | 4.92 | -0.09 (-1.80%) | 61,342,245 |
| 27 Feb 2019 | CNY | 4.88 | 5.05 | 4.86 | 5.01 | 5.01 | +0.11 (+2.24%) | 75,718,004 |
| 26 Feb 2019 | CNY | 4.85 | 5.07 | 4.79 | 4.9 | 4.9 | +0.05 (+1.03%) | 90,523,275 |
| 25 Feb 2019 | CNY | 4.64 | 4.86 | 4.62 | 4.85 | 4.85 | +0.24 (+5.21%) | 75,346,744 |
| 22 Feb 2019 | CNY | 4.57 | 4.61 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 23,072,461 |
| 21 Feb 2019 | CNY | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 30,323,902 |
| 20 Feb 2019 | CNY | 4.56 | 4.61 | 4.55 | 4.58 | 4.58 | +0.01 (+0.22%) | 17,162,023 |
| 19 Feb 2019 | CNY | 4.63 | 4.65 | 4.54 | 4.57 | 4.57 | -0.07 (-1.51%) | 32,172,372 |
| 18 Feb 2019 | CNY | 4.53 | 4.64 | 4.52 | 4.64 | 4.64 | +0.14 (+3.11%) | 35,289,300 |
| 15 Feb 2019 | CNY | 4.55 | 4.58 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 19,271,786 |
| 14 Feb 2019 | CNY | 4.57 | 4.6 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 19,810,322 |
| 13 Feb 2019 | CNY | 4.51 | 4.58 | 4.47 | 4.56 | 4.56 | +0.05 (+1.11%) | 30,241,666 |
| 12 Feb 2019 | CNY | 4.49 | 4.52 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 24,067,384 |
| 11 Feb 2019 | CNY | 4.4 | 4.5 | 4.39 | 4.48 | 4.48 | +0.11 (+2.52%) | 30,467,753 |
| 1 Feb 2019 | CNY | 4.31 | 4.39 | 4.31 | 4.37 | 4.37 | +0.07 (+1.63%) | 23,983,416 |
| 31 Jan 2019 | CNY | 4.33 | 4.35 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 17,890,531 |
| 30 Jan 2019 | CNY | 4.24 | 4.35 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 22,018,666 |
| 29 Jan 2019 | CNY | 4.32 | 4.32 | 4.21 | 4.25 | 4.25 | -0.07 (-1.62%) | 19,921,241 |
| 28 Jan 2019 | CNY | 4.33 | 4.36 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 14,084,037 |
| 25 Jan 2019 | CNY | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 14,676,285 |
| 24 Jan 2019 | CNY | 4.32 | 4.33 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 14,609,144 |
| 23 Jan 2019 | CNY | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | +0.01 (+0.23%) | 11,019,631 |
| 22 Jan 2019 | CNY | 4.39 | 4.4 | 4.3 | 4.32 | 4.32 | -0.07 (-1.59%) | 18,695,682 |
| 21 Jan 2019 | CNY | 4.39 | 4.42 | 4.38 | 4.39 | 4.39 | +0.01 (+0.23%) | 19,609,959 |
