| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 4.38 | 4.7 | 4.27 | 4.53 | 4.53 | +0.13 (+2.95%) | 141,995,616 |
| 6 Mar 2019 | CNY | 4.11 | 4.54 | 4.09 | 4.4 | 4.4 | +0.27 (+6.54%) | 159,356,825 |
| 5 Mar 2019 | CNY | 4.04 | 4.15 | 3.92 | 4.13 | 4.13 | +0.09 (+2.23%) | 108,562,605 |
| 4 Mar 2019 | CNY | 3.99 | 4.18 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 129,144,009 |
| 1 Mar 2019 | CNY | 3.84 | 3.99 | 3.61 | 3.99 | 3.99 | +0.08 (+2.05%) | 113,088,638 |
| 28 Feb 2019 | CNY | 4.19 | 4.34 | 3.9 | 3.91 | 3.91 | -0.22 (-5.33%) | 173,433,327 |
| 27 Feb 2019 | CNY | 3.7 | 4.13 | 3.63 | 4.13 | 4.13 | +0.38 (+10.13%) | 200,409,716 |
| 26 Feb 2019 | CNY | 3.6 | 3.91 | 3.45 | 3.75 | 3.75 | +0.2 (+5.63%) | 169,378,937 |
| 25 Feb 2019 | CNY | 3.4 | 3.65 | 3.35 | 3.55 | 3.55 | +0.21 (+6.29%) | 119,602,216 |
| 22 Feb 2019 | CNY | 3.18 | 3.38 | 3.18 | 3.34 | 3.34 | +0.12 (+3.73%) | 100,928,657 |
| 21 Feb 2019 | CNY | 3.3 | 3.38 | 3.19 | 3.22 | 3.22 | -0.14 (-4.17%) | 95,954,405 |
| 20 Feb 2019 | CNY | 3.42 | 3.43 | 3.16 | 3.36 | 3.36 | -0.01 (-0.30%) | 144,763,288 |
| 19 Feb 2019 | CNY | 3.19 | 3.37 | 3.14 | 3.37 | 3.37 | +0.31 (+10.13%) | 137,061,158 |
| 18 Feb 2019 | CNY | 2.97 | 3.1 | 2.93 | 3.06 | 3.06 | +0.14 (+4.79%) | 69,698,390 |
| 15 Feb 2019 | CNY | 2.88 | 3.04 | 2.84 | 2.92 | 2.92 | 0.0 (0.0%) | 59,565,168 |
| 14 Feb 2019 | CNY | 2.82 | 2.95 | 2.8 | 2.92 | 2.92 | +0.11 (+3.91%) | 63,933,030 |
| 13 Feb 2019 | CNY | 2.81 | 2.84 | 2.74 | 2.81 | 2.81 | +0.01 (+0.36%) | 51,742,544 |
| 12 Feb 2019 | CNY | 2.74 | 2.89 | 2.68 | 2.8 | 2.8 | +0.1 (+3.70%) | 56,122,535 |
| 11 Feb 2019 | CNY | 2.6 | 2.72 | 2.57 | 2.7 | 2.7 | +0.09 (+3.45%) | 47,817,445 |
| 1 Feb 2019 | CNY | 2.44 | 2.65 | 2.4 | 2.61 | 2.61 | +0.2 (+8.30%) | 68,749,119 |
| 31 Jan 2019 | CNY | 2.37 | 2.54 | 2.37 | 2.41 | 2.41 | -0.22 (-8.37%) | 72,981,955 |
| 30 Jan 2019 | CNY | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.29 (-9.93%) | 8,001,200 |
| 29 Jan 2019 | CNY | 3.03 | 3.06 | 2.84 | 2.92 | 2.92 | -0.14 (-4.58%) | 40,704,998 |
| 28 Jan 2019 | CNY | 3.25 | 3.25 | 2.97 | 3.06 | 3.06 | -0.18 (-5.56%) | 61,317,842 |
| 25 Jan 2019 | CNY | 3.43 | 3.46 | 3.23 | 3.24 | 3.24 | -0.22 (-6.36%) | 46,814,478 |
| 24 Jan 2019 | CNY | 3.43 | 3.46 | 3.37 | 3.46 | 3.46 | +0.01 (+0.29%) | 32,048,926 |
| 23 Jan 2019 | CNY | 3.6 | 3.63 | 3.4 | 3.45 | 3.45 | -0.19 (-5.22%) | 51,111,468 |
| 22 Jan 2019 | CNY | 3.74 | 3.75 | 3.61 | 3.64 | 3.64 | -0.11 (-2.93%) | 32,803,954 |
| 21 Jan 2019 | CNY | 3.72 | 3.77 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 28,016,458 |
| 18 Jan 2019 | CNY | 3.7 | 3.73 | 3.63 | 3.72 | 3.72 | +0.02 (+0.54%) | 32,712,894 |
