| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 12,788,302 |
| 27 Feb 2019 | CNY | 4.31 | 4.38 | 4.2 | 4.25 | 4.25 | -0.06 (-1.39%) | 26,304,794 |
| 26 Feb 2019 | CNY | 4.35 | 4.57 | 4.27 | 4.31 | 4.31 | -0.05 (-1.15%) | 41,501,587 |
| 25 Feb 2019 | CNY | 4.19 | 4.43 | 4.15 | 4.36 | 4.36 | +0.22 (+5.31%) | 38,834,901 |
| 22 Feb 2019 | CNY | 4.06 | 4.14 | 4.03 | 4.14 | 4.14 | +0.1 (+2.48%) | 19,394,890 |
| 21 Feb 2019 | CNY | 4.09 | 4.13 | 4.02 | 4.04 | 4.04 | -0.09 (-2.18%) | 19,515,352 |
| 20 Feb 2019 | CNY | 4.08 | 4.22 | 4.05 | 4.13 | 4.13 | +0.02 (+0.49%) | 23,317,272 |
| 19 Feb 2019 | CNY | 4.09 | 4.17 | 4.01 | 4.11 | 4.11 | +0.04 (+0.98%) | 22,400,157 |
| 18 Feb 2019 | CNY | 3.96 | 4.13 | 3.96 | 4.07 | 4.07 | +0.12 (+3.04%) | 19,841,750 |
| 15 Feb 2019 | CNY | 3.95 | 4 | 3.91 | 3.95 | 3.95 | -0.02 (-0.50%) | 10,995,441 |
| 14 Feb 2019 | CNY | 3.94 | 4 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 14,872,840 |
| 13 Feb 2019 | CNY | 3.84 | 4.06 | 3.83 | 3.96 | 3.96 | +0.12 (+3.13%) | 20,010,060 |
| 12 Feb 2019 | CNY | 3.8 | 3.86 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 7,137,902 |
| 11 Feb 2019 | CNY | 3.7 | 3.81 | 3.7 | 3.8 | 3.8 | +0.12 (+3.26%) | 7,010,600 |
| 1 Feb 2019 | CNY | 3.61 | 3.7 | 3.59 | 3.68 | 3.68 | +0.11 (+3.08%) | 4,338,239 |
| 31 Jan 2019 | CNY | 3.66 | 3.7 | 3.55 | 3.57 | 3.57 | -0.09 (-2.46%) | 5,584,100 |
| 30 Jan 2019 | CNY | 3.66 | 3.73 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 5,015,212 |
| 29 Jan 2019 | CNY | 3.84 | 3.85 | 3.59 | 3.67 | 3.67 | -0.19 (-4.92%) | 11,243,392 |
| 28 Jan 2019 | CNY | 3.89 | 3.92 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 5,513,769 |
| 25 Jan 2019 | CNY | 3.89 | 3.92 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 6,675,500 |
| 24 Jan 2019 | CNY | 3.91 | 3.94 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 7,208,328 |
| 23 Jan 2019 | CNY | 3.82 | 3.96 | 3.82 | 3.92 | 3.92 | +0.08 (+2.08%) | 10,722,102 |
| 22 Jan 2019 | CNY | 3.88 | 3.92 | 3.82 | 3.84 | 3.84 | -0.08 (-2.04%) | 8,370,200 |
| 21 Jan 2019 | CNY | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 12,238,147 |
| 18 Jan 2019 | CNY | 3.95 | 4.08 | 3.91 | 3.98 | 3.98 | -0.01 (-0.25%) | 19,646,479 |
| 17 Jan 2019 | CNY | 3.88 | 4.12 | 3.83 | 3.99 | 3.99 | +0.1 (+2.57%) | 25,606,845 |
| 16 Jan 2019 | CNY | 3.96 | 3.97 | 3.86 | 3.89 | 3.89 | -0.06 (-1.52%) | 6,094,200 |
| 15 Jan 2019 | CNY | 3.88 | 3.96 | 3.87 | 3.95 | 3.95 | +0.05 (+1.28%) | 8,947,720 |
| 14 Jan 2019 | CNY | 3.89 | 4.02 | 3.84 | 3.9 | 3.9 | +0.01 (+0.26%) | 9,981,700 |
| 11 Jan 2019 | CNY | 3.82 | 3.93 | 3.82 | 3.89 | 3.89 | +0.06 (+1.57%) | 9,351,912 |
