| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.08 | 5.24 | 5.05 | 5.15 | 5.15 | +0.08 (+1.58%) | 22,186,508 |
| 27 Feb 2019 | CNY | 5.06 | 5.16 | 5.01 | 5.07 | 5.07 | -0.02 (-0.39%) | 23,677,785 |
| 26 Feb 2019 | CNY | 5.06 | 5.23 | 4.97 | 5.09 | 5.09 | 0.0 (0.0%) | 34,072,933 |
| 25 Feb 2019 | CNY | 4.92 | 5.11 | 4.83 | 5.09 | 5.09 | +0.23 (+4.73%) | 38,492,031 |
| 22 Feb 2019 | CNY | 4.75 | 4.86 | 4.73 | 4.86 | 4.86 | +0.05 (+1.04%) | 24,633,494 |
| 21 Feb 2019 | CNY | 4.74 | 4.85 | 4.72 | 4.81 | 4.81 | +0.05 (+1.05%) | 25,677,381 |
| 20 Feb 2019 | CNY | 4.68 | 4.81 | 4.66 | 4.76 | 4.76 | +0.05 (+1.06%) | 17,078,326 |
| 19 Feb 2019 | CNY | 4.68 | 4.74 | 4.61 | 4.71 | 4.71 | +0.04 (+0.86%) | 20,292,961 |
| 18 Feb 2019 | CNY | 4.51 | 4.67 | 4.51 | 4.67 | 4.67 | +0.19 (+4.24%) | 15,841,505 |
| 15 Feb 2019 | CNY | 4.46 | 4.53 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 11,643,980 |
| 14 Feb 2019 | CNY | 4.44 | 4.5 | 4.41 | 4.47 | 4.47 | +0.02 (+0.45%) | 11,315,709 |
| 13 Feb 2019 | CNY | 4.38 | 4.48 | 4.37 | 4.45 | 4.45 | +0.08 (+1.83%) | 13,201,260 |
| 12 Feb 2019 | CNY | 4.29 | 4.42 | 4.29 | 4.37 | 4.37 | +0.07 (+1.63%) | 11,371,600 |
| 11 Feb 2019 | CNY | 4.18 | 4.31 | 4.16 | 4.3 | 4.3 | +0.14 (+3.37%) | 9,935,164 |
| 1 Feb 2019 | CNY | 4.05 | 4.17 | 4.04 | 4.16 | 4.16 | +0.14 (+3.48%) | 10,525,272 |
| 31 Jan 2019 | CNY | 4.07 | 4.14 | 3.96 | 4.02 | 4.02 | -0.38 (-8.64%) | 25,212,794 |
| 30 Jan 2019 | CNY | 4.4 | 4.5 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 10,466,188 |
| 29 Jan 2019 | CNY | 4.64 | 4.65 | 4.35 | 4.5 | 4.5 | -0.18 (-3.85%) | 16,993,513 |
| 28 Jan 2019 | CNY | 4.83 | 4.84 | 4.68 | 4.68 | 4.68 | -0.12 (-2.50%) | 10,507,900 |
| 25 Jan 2019 | CNY | 4.84 | 4.85 | 4.76 | 4.8 | 4.8 | -0.05 (-1.03%) | 11,057,849 |
| 24 Jan 2019 | CNY | 4.78 | 4.92 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 13,279,391 |
| 23 Jan 2019 | CNY | 4.74 | 4.82 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 11,053,569 |
| 22 Jan 2019 | CNY | 4.89 | 4.9 | 4.72 | 4.76 | 4.76 | -0.15 (-3.05%) | 16,966,353 |
| 21 Jan 2019 | CNY | 4.89 | 4.91 | 4.84 | 4.91 | 4.91 | +0.04 (+0.82%) | 15,649,414 |
| 18 Jan 2019 | CNY | 4.91 | 4.94 | 4.8 | 4.87 | 4.87 | -0.02 (-0.41%) | 21,877,902 |
| 17 Jan 2019 | CNY | 4.99 | 5.03 | 4.88 | 4.89 | 4.89 | -0.1 (-2.00%) | 26,248,128 |
| 16 Jan 2019 | CNY | 5.13 | 5.16 | 4.96 | 4.99 | 4.99 | -0.18 (-3.48%) | 48,896,207 |
| 15 Jan 2019 | CNY | 4.68 | 5.17 | 4.66 | 5.17 | 5.17 | +0.47 (+10%) | 39,888,423 |
| 14 Jan 2019 | CNY | 4.72 | 4.76 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 9,919,251 |
| 11 Jan 2019 | CNY | 4.66 | 4.77 | 4.66 | 4.75 | 4.75 | +0.1 (+2.15%) | 13,616,225 |
