| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 5.46 | 5.5 | 5.31 | 5.4 | 5.4 | 0.0 (0.0%) | 19,712,234 |
| 28 Feb 2019 | CNY | 5.35 | 5.45 | 5.28 | 5.4 | 5.4 | +0.07 (+1.31%) | 20,684,797 |
| 27 Feb 2019 | CNY | 5.41 | 5.48 | 5.26 | 5.33 | 5.33 | -0.08 (-1.48%) | 27,747,825 |
| 26 Feb 2019 | CNY | 5.49 | 5.77 | 5.29 | 5.41 | 5.41 | -0.07 (-1.28%) | 50,881,761 |
| 25 Feb 2019 | CNY | 5.2 | 5.63 | 5.19 | 5.48 | 5.48 | +0.32 (+6.20%) | 51,052,484 |
| 22 Feb 2019 | CNY | 5.01 | 5.17 | 4.98 | 5.16 | 5.16 | +0.16 (+3.20%) | 28,116,847 |
| 21 Feb 2019 | CNY | 5.03 | 5.17 | 4.96 | 5 | 5 | -0.07 (-1.38%) | 30,760,384 |
| 20 Feb 2019 | CNY | 5.02 | 5.12 | 4.92 | 5.07 | 5.07 | -0.07 (-1.36%) | 39,175,300 |
| 19 Feb 2019 | CNY | 5.29 | 5.36 | 5 | 5.14 | 5.14 | -0.08 (-1.53%) | 47,488,444 |
| 18 Feb 2019 | CNY | 4.93 | 5.22 | 4.86 | 5.22 | 5.22 | +0.37 (+7.63%) | 50,577,253 |
| 15 Feb 2019 | CNY | 4.74 | 5.05 | 4.69 | 4.85 | 4.85 | +0.1 (+2.11%) | 36,529,774 |
| 14 Feb 2019 | CNY | 4.73 | 4.83 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 24,424,748 |
| 13 Feb 2019 | CNY | 4.68 | 4.83 | 4.63 | 4.75 | 4.75 | +0.08 (+1.71%) | 33,062,276 |
| 12 Feb 2019 | CNY | 4.62 | 4.68 | 4.6 | 4.67 | 4.67 | 0.0 (0.0%) | 22,184,443 |
| 11 Feb 2019 | CNY | 4.53 | 4.69 | 4.45 | 4.67 | 4.67 | +0.14 (+3.09%) | 29,988,667 |
| 1 Feb 2019 | CNY | 4.29 | 4.56 | 4.27 | 4.53 | 4.53 | +0.26 (+6.09%) | 24,928,023 |
| 31 Jan 2019 | CNY | 4.28 | 4.4 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 13,726,129 |
| 30 Jan 2019 | CNY | 4.23 | 4.42 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 12,237,560 |
| 29 Jan 2019 | CNY | 4.33 | 4.36 | 4.16 | 4.28 | 4.28 | -0.05 (-1.15%) | 11,218,954 |
| 28 Jan 2019 | CNY | 4.45 | 4.49 | 4.33 | 4.33 | 4.33 | -0.11 (-2.48%) | 10,938,788 |
| 25 Jan 2019 | CNY | 4.36 | 4.54 | 4.33 | 4.44 | 4.44 | +0.07 (+1.60%) | 20,154,613 |
| 24 Jan 2019 | CNY | 4.28 | 4.43 | 4.27 | 4.37 | 4.37 | +0.09 (+2.10%) | 13,503,993 |
| 23 Jan 2019 | CNY | 4.31 | 4.31 | 4.22 | 4.28 | 4.28 | -0.01 (-0.23%) | 8,514,949 |
| 22 Jan 2019 | CNY | 4.35 | 4.36 | 4.26 | 4.29 | 4.29 | -0.06 (-1.38%) | 8,264,702 |
| 21 Jan 2019 | CNY | 4.32 | 4.39 | 4.31 | 4.35 | 4.35 | +0.01 (+0.23%) | 10,265,899 |
| 18 Jan 2019 | CNY | 4.32 | 4.39 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 9,661,675 |
| 17 Jan 2019 | CNY | 4.38 | 4.4 | 4.28 | 4.32 | 4.32 | -0.07 (-1.59%) | 11,574,563 |
| 16 Jan 2019 | CNY | 4.58 | 4.58 | 4.38 | 4.39 | 4.39 | -0.11 (-2.44%) | 19,856,936 |
| 15 Jan 2019 | CNY | 4.34 | 4.51 | 4.34 | 4.5 | 4.5 | +0.12 (+2.74%) | 24,977,687 |
| 14 Jan 2019 | CNY | 4.37 | 4.45 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 12,490,503 |
