| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 3.47 | 3.55 | 3.33 | 3.43 | 3.43 | -0.03 (-0.87%) | 84,129,295 |
| 25 Feb 2019 | CNY | 3.32 | 3.53 | 3.25 | 3.46 | 3.46 | +0.19 (+5.81%) | 86,750,101 |
| 22 Feb 2019 | CNY | 3.21 | 3.32 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 37,764,748 |
| 21 Feb 2019 | CNY | 3.3 | 3.34 | 3.2 | 3.25 | 3.25 | -0.15 (-4.41%) | 67,374,220 |
| 20 Feb 2019 | CNY | 3.3 | 3.47 | 3.25 | 3.4 | 3.4 | +0.08 (+2.41%) | 75,714,949 |
| 19 Feb 2019 | CNY | 3.3 | 3.36 | 3.23 | 3.32 | 3.32 | -0.04 (-1.19%) | 64,400,216 |
| 18 Feb 2019 | CNY | 3.31 | 3.39 | 3.2 | 3.36 | 3.36 | +0.05 (+1.51%) | 103,549,192 |
| 15 Feb 2019 | CNY | 3.01 | 3.31 | 3 | 3.31 | 3.31 | +0.3 (+9.97%) | 34,558,082 |
| 14 Feb 2019 | CNY | 3.03 | 3.07 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 24,077,908 |
| 13 Feb 2019 | CNY | 3.02 | 3.09 | 2.98 | 3.05 | 3.05 | +0.03 (+0.99%) | 27,834,204 |
| 12 Feb 2019 | CNY | 2.97 | 3.04 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 17,106,700 |
| 11 Feb 2019 | CNY | 2.94 | 3 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 13,397,804 |
| 1 Feb 2019 | CNY | 2.77 | 2.94 | 2.77 | 2.94 | 2.94 | +0.16 (+5.76%) | 19,062,312 |
| 31 Jan 2019 | CNY | 2.65 | 2.85 | 2.65 | 2.78 | 2.78 | -0.07 (-2.46%) | 31,425,912 |
| 30 Jan 2019 | CNY | 2.84 | 3 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 22,955,700 |
| 29 Jan 2019 | CNY | 2.91 | 2.93 | 2.74 | 2.84 | 2.84 | -0.08 (-2.74%) | 20,957,476 |
| 28 Jan 2019 | CNY | 3.01 | 3.04 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 23,558,604 |
| 25 Jan 2019 | CNY | 3.05 | 3.14 | 3 | 3 | 3 | -0.08 (-2.60%) | 29,965,208 |
| 24 Jan 2019 | CNY | 3.14 | 3.17 | 3.07 | 3.08 | 3.08 | -0.13 (-4.05%) | 47,526,908 |
| 23 Jan 2019 | CNY | 3.01 | 3.27 | 3.01 | 3.21 | 3.21 | +0.1 (+3.22%) | 66,208,906 |
| 22 Jan 2019 | CNY | 3.4 | 3.43 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 98,972,086 |
| 21 Jan 2019 | CNY | 2.97 | 3.18 | 2.97 | 3.18 | 3.18 | +0.29 (+10.03%) | 23,801,306 |
| 18 Jan 2019 | CNY | 2.87 | 2.9 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 10,849,140 |
| 17 Jan 2019 | CNY | 2.86 | 2.9 | 2.83 | 2.87 | 2.87 | +0.01 (+0.35%) | 10,571,240 |
| 16 Jan 2019 | CNY | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 16,006,424 |
| 15 Jan 2019 | CNY | 2.92 | 2.94 | 2.87 | 2.93 | 2.93 | +0.01 (+0.34%) | 14,390,781 |
| 14 Jan 2019 | CNY | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | -0.04 (-1.35%) | 17,791,740 |
| 11 Jan 2019 | CNY | 2.96 | 3 | 2.93 | 2.96 | 2.96 | -0.03 (-1.00%) | 22,121,900 |
| 10 Jan 2019 | CNY | 3.02 | 3.08 | 2.92 | 2.99 | 2.99 | +0.08 (+2.75%) | 30,738,536 |
| 9 Jan 2019 | CNY | 2.9 | 3.03 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 23,168,708 |
