| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 3.95 | 4.05 | 3.94 | 3.99 | 3.99 | +0.04 (+1.01%) | 10,669,586 |
| 27 Feb 2019 | CNY | 3.97 | 4.01 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 12,957,934 |
| 26 Feb 2019 | CNY | 3.93 | 4.06 | 3.9 | 3.97 | 3.97 | +0.03 (+0.76%) | 17,490,758 |
| 25 Feb 2019 | CNY | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | +0.13 (+3.41%) | 16,130,785 |
| 22 Feb 2019 | CNY | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 6,433,732 |
| 21 Feb 2019 | CNY | 3.8 | 3.85 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 9,558,859 |
| 20 Feb 2019 | CNY | 3.74 | 3.81 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 7,303,730 |
| 19 Feb 2019 | CNY | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | -0.02 (-0.53%) | 8,352,700 |
| 18 Feb 2019 | CNY | 3.71 | 3.78 | 3.7 | 3.78 | 3.78 | +0.09 (+2.44%) | 7,716,373 |
| 15 Feb 2019 | CNY | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 4,124,015 |
| 14 Feb 2019 | CNY | 3.74 | 3.74 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 7,019,453 |
| 13 Feb 2019 | CNY | 3.68 | 3.74 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 6,930,423 |
| 12 Feb 2019 | CNY | 3.65 | 3.69 | 3.62 | 3.68 | 3.68 | +0.04 (+1.10%) | 5,622,405 |
| 11 Feb 2019 | CNY | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | +0.06 (+1.68%) | 3,375,489 |
| 1 Feb 2019 | CNY | 3.52 | 3.58 | 3.51 | 3.58 | 3.58 | +0.08 (+2.29%) | 2,680,150 |
| 31 Jan 2019 | CNY | 3.53 | 3.56 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 3,142,854 |
| 30 Jan 2019 | CNY | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,979,950 |
| 29 Jan 2019 | CNY | 3.61 | 3.63 | 3.5 | 3.57 | 3.57 | -0.04 (-1.11%) | 4,438,289 |
| 28 Jan 2019 | CNY | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 2,960,900 |
| 25 Jan 2019 | CNY | 3.69 | 3.71 | 3.64 | 3.64 | 3.64 | -0.05 (-1.36%) | 4,387,009 |
| 24 Jan 2019 | CNY | 3.74 | 3.75 | 3.65 | 3.69 | 3.69 | -0.06 (-1.60%) | 5,318,689 |
| 23 Jan 2019 | CNY | 3.71 | 3.77 | 3.66 | 3.75 | 3.75 | -0.02 (-0.53%) | 8,478,572 |
| 22 Jan 2019 | CNY | 3.7 | 3.95 | 3.67 | 3.77 | 3.77 | +0.08 (+2.17%) | 13,721,105 |
| 21 Jan 2019 | CNY | 3.66 | 3.72 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 4,340,703 |
| 18 Jan 2019 | CNY | 3.61 | 3.67 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 4,451,662 |
| 17 Jan 2019 | CNY | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 2,886,394 |
| 16 Jan 2019 | CNY | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 3,182,150 |
| 15 Jan 2019 | CNY | 3.69 | 3.72 | 3.63 | 3.69 | 3.69 | +0.03 (+0.82%) | 5,130,918 |
| 14 Jan 2019 | CNY | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 3,696,758 |
| 11 Jan 2019 | CNY | 3.61 | 3.65 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 3,332,436 |
