| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 4.79 | 4.93 | 4.77 | 4.91 | 4.91 | +0.11 (+2.29%) | 8,347,451 |
| 21 Feb 2019 | CNY | 4.92 | 4.93 | 4.75 | 4.8 | 4.8 | -0.12 (-2.44%) | 8,480,191 |
| 20 Feb 2019 | CNY | 4.84 | 4.95 | 4.84 | 4.92 | 4.92 | +0.07 (+1.44%) | 7,403,500 |
| 19 Feb 2019 | CNY | 4.85 | 4.88 | 4.79 | 4.85 | 4.85 | 0.0 (0.0%) | 7,638,176 |
| 18 Feb 2019 | CNY | 4.74 | 4.89 | 4.73 | 4.85 | 4.85 | +0.13 (+2.75%) | 8,850,116 |
| 15 Feb 2019 | CNY | 4.71 | 4.76 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 4,562,502 |
| 14 Feb 2019 | CNY | 4.76 | 4.77 | 4.66 | 4.72 | 4.72 | -0.03 (-0.63%) | 5,557,874 |
| 13 Feb 2019 | CNY | 4.68 | 4.77 | 4.65 | 4.75 | 4.75 | +0.06 (+1.28%) | 6,615,897 |
| 12 Feb 2019 | CNY | 4.63 | 4.76 | 4.6 | 4.69 | 4.69 | +0.04 (+0.86%) | 5,980,091 |
| 11 Feb 2019 | CNY | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | +0.11 (+2.42%) | 4,834,609 |
| 1 Feb 2019 | CNY | 4.41 | 4.55 | 4.41 | 4.54 | 4.54 | +0.12 (+2.71%) | 4,125,127 |
| 31 Jan 2019 | CNY | 4.42 | 4.49 | 4.34 | 4.42 | 4.42 | -0.04 (-0.90%) | 5,161,052 |
| 30 Jan 2019 | CNY | 4.63 | 4.64 | 4.45 | 4.46 | 4.46 | -0.25 (-5.31%) | 6,931,600 |
| 29 Jan 2019 | CNY | 4.48 | 4.85 | 4.37 | 4.71 | 4.71 | +0.21 (+4.67%) | 10,214,818 |
| 28 Jan 2019 | CNY | 4.68 | 4.68 | 4.5 | 4.5 | 4.5 | -0.16 (-3.43%) | 5,404,452 |
| 25 Jan 2019 | CNY | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | -0.02 (-0.43%) | 2,819,423 |
| 24 Jan 2019 | CNY | 4.7 | 4.72 | 4.63 | 4.68 | 4.68 | -0.05 (-1.06%) | 4,239,005 |
| 23 Jan 2019 | CNY | 4.69 | 4.77 | 4.63 | 4.73 | 4.73 | +0.05 (+1.07%) | 5,972,690 |
| 22 Jan 2019 | CNY | 4.78 | 4.92 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 9,610,953 |
| 21 Jan 2019 | CNY | 4.57 | 4.75 | 4.57 | 4.69 | 4.69 | +0.12 (+2.63%) | 6,968,618 |
| 18 Jan 2019 | CNY | 4.52 | 4.65 | 4.52 | 4.57 | 4.57 | +0.06 (+1.33%) | 6,905,628 |
| 17 Jan 2019 | CNY | 4.57 | 4.59 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 3,524,900 |
| 16 Jan 2019 | CNY | 4.58 | 4.61 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,334,619 |
| 15 Jan 2019 | CNY | 4.53 | 4.58 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 3,327,506 |
| 14 Jan 2019 | CNY | 4.58 | 4.59 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 2,408,805 |
| 11 Jan 2019 | CNY | 4.56 | 4.6 | 4.52 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,729,924 |
| 10 Jan 2019 | CNY | 4.52 | 4.62 | 4.52 | 4.56 | 4.56 | +0.04 (+0.88%) | 4,636,119 |
| 9 Jan 2019 | CNY | 4.51 | 4.6 | 4.51 | 4.52 | 4.52 | +0.01 (+0.22%) | 4,774,453 |
| 8 Jan 2019 | CNY | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 2,942,550 |
| 7 Jan 2019 | CNY | 4.5 | 4.59 | 4.46 | 4.54 | 4.54 | +0.07 (+1.57%) | 4,552,260 |
