| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 5.64 | 6.05 | 5.62 | 5.95 | 5.95 | +0.22 (+3.84%) | 70,857,217 |
| 5 Mar 2019 | CNY | 5.37 | 5.77 | 5.34 | 5.73 | 5.73 | +0.29 (+5.33%) | 78,288,612 |
| 4 Mar 2019 | CNY | 5.5 | 5.81 | 5.34 | 5.44 | 5.44 | +0.01 (+0.18%) | 84,679,471 |
| 1 Mar 2019 | CNY | 5.55 | 5.63 | 5.3 | 5.43 | 5.43 | -0.12 (-2.16%) | 58,140,117 |
| 28 Feb 2019 | CNY | 5.5 | 5.66 | 5.21 | 5.55 | 5.55 | -0.13 (-2.29%) | 66,694,785 |
| 27 Feb 2019 | CNY | 5.35 | 5.8 | 5.3 | 5.68 | 5.68 | +0.39 (+7.37%) | 71,939,766 |
| 26 Feb 2019 | CNY | 5.22 | 5.5 | 5.13 | 5.29 | 5.29 | +0.05 (+0.95%) | 48,259,943 |
| 25 Feb 2019 | CNY | 4.93 | 5.26 | 4.93 | 5.24 | 5.24 | +0.34 (+6.94%) | 46,777,873 |
| 22 Feb 2019 | CNY | 4.7 | 4.95 | 4.67 | 4.9 | 4.9 | +0.16 (+3.38%) | 31,037,025 |
| 21 Feb 2019 | CNY | 4.78 | 4.88 | 4.67 | 4.74 | 4.74 | -0.11 (-2.27%) | 31,449,005 |
| 20 Feb 2019 | CNY | 4.9 | 4.9 | 4.75 | 4.85 | 4.85 | -0.08 (-1.62%) | 31,637,567 |
| 19 Feb 2019 | CNY | 4.66 | 4.94 | 4.61 | 4.93 | 4.93 | +0.26 (+5.57%) | 43,649,040 |
| 18 Feb 2019 | CNY | 4.53 | 4.69 | 4.47 | 4.67 | 4.67 | +0.14 (+3.09%) | 40,998,224 |
| 15 Feb 2019 | CNY | 4.39 | 4.75 | 4.34 | 4.53 | 4.53 | +0.13 (+2.95%) | 49,472,527 |
| 14 Feb 2019 | CNY | 4.36 | 4.46 | 4.32 | 4.4 | 4.4 | +0.02 (+0.46%) | 22,778,818 |
| 13 Feb 2019 | CNY | 4.26 | 4.48 | 4.22 | 4.38 | 4.38 | +0.11 (+2.58%) | 34,401,485 |
| 12 Feb 2019 | CNY | 4.08 | 4.42 | 4.06 | 4.27 | 4.27 | +0.16 (+3.89%) | 43,182,197 |
| 11 Feb 2019 | CNY | 3.95 | 4.12 | 3.85 | 4.11 | 4.11 | +0.14 (+3.53%) | 45,442,852 |
| 1 Feb 2019 | CNY | 3.83 | 4.05 | 3.83 | 3.97 | 3.97 | -0.29 (-6.81%) | 57,984,007 |
| 31 Jan 2019 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47 (-9.94%) | 2,145,400 |
| 30 Jan 2019 | CNY | 4.71 | 4.86 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 10,837,920 |
| 29 Jan 2019 | CNY | 4.98 | 4.99 | 4.65 | 4.79 | 4.79 | -0.23 (-4.58%) | 18,718,275 |
| 28 Jan 2019 | CNY | 5.21 | 5.21 | 5.02 | 5.02 | 5.02 | -0.15 (-2.90%) | 13,672,366 |
| 25 Jan 2019 | CNY | 5.3 | 5.3 | 5.14 | 5.17 | 5.17 | -0.11 (-2.08%) | 10,255,338 |
| 24 Jan 2019 | CNY | 5.27 | 5.34 | 5.14 | 5.28 | 5.28 | 0.0 (0.0%) | 10,378,694 |
| 23 Jan 2019 | CNY | 5.32 | 5.35 | 5.22 | 5.28 | 5.28 | -0.07 (-1.31%) | 8,290,335 |
| 22 Jan 2019 | CNY | 5.46 | 5.55 | 5.31 | 5.35 | 5.35 | -0.11 (-2.01%) | 11,281,319 |
| 21 Jan 2019 | CNY | 5.4 | 5.52 | 5.39 | 5.46 | 5.46 | +0.06 (+1.11%) | 10,365,197 |
| 18 Jan 2019 | CNY | 5.43 | 5.46 | 5.32 | 5.4 | 5.4 | -0.02 (-0.37%) | 10,344,964 |
| 17 Jan 2019 | CNY | 5.52 | 5.52 | 5.38 | 5.42 | 5.42 | -0.1 (-1.81%) | 12,391,788 |
