| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 4.35 | 4.67 | 4.32 | 4.56 | 4.56 | +0.23 (+5.31%) | 103,179,806 |
| 5 Mar 2019 | CNY | 4.13 | 4.33 | 4.09 | 4.33 | 4.33 | +0.09 (+2.12%) | 71,334,242 |
| 4 Mar 2019 | CNY | 4.15 | 4.44 | 4.06 | 4.24 | 4.24 | +0.1 (+2.42%) | 82,081,245 |
| 1 Mar 2019 | CNY | 4.14 | 4.28 | 4 | 4.14 | 4.14 | +0.04 (+0.98%) | 62,573,250 |
| 28 Feb 2019 | CNY | 4.17 | 4.18 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 61,377,021 |
| 27 Feb 2019 | CNY | 3.94 | 4.33 | 3.91 | 4.25 | 4.25 | +0.31 (+7.87%) | 121,362,384 |
| 26 Feb 2019 | CNY | 4.07 | 4.1 | 3.88 | 3.94 | 3.94 | -0.13 (-3.19%) | 72,800,920 |
| 25 Feb 2019 | CNY | 3.89 | 4.13 | 3.8 | 4.07 | 4.07 | +0.19 (+4.90%) | 79,114,418 |
| 22 Feb 2019 | CNY | 3.8 | 3.94 | 3.74 | 3.88 | 3.88 | +0.05 (+1.31%) | 50,723,300 |
| 21 Feb 2019 | CNY | 3.87 | 3.99 | 3.77 | 3.83 | 3.83 | -0.09 (-2.30%) | 58,161,263 |
| 20 Feb 2019 | CNY | 3.94 | 4.14 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 67,108,502 |
| 19 Feb 2019 | CNY | 3.94 | 4.04 | 3.82 | 4 | 4 | +0.04 (+1.01%) | 70,495,570 |
| 18 Feb 2019 | CNY | 3.62 | 3.96 | 3.61 | 3.96 | 3.96 | +0.36 (+10%) | 86,402,801 |
| 15 Feb 2019 | CNY | 3.64 | 3.71 | 3.57 | 3.6 | 3.6 | -0.1 (-2.70%) | 35,167,700 |
| 14 Feb 2019 | CNY | 3.52 | 3.72 | 3.5 | 3.7 | 3.7 | +0.14 (+3.93%) | 45,414,859 |
| 13 Feb 2019 | CNY | 3.53 | 3.6 | 3.45 | 3.56 | 3.56 | +0.02 (+0.56%) | 35,603,939 |
| 12 Feb 2019 | CNY | 3.49 | 3.58 | 3.42 | 3.54 | 3.54 | +0.04 (+1.14%) | 29,221,599 |
| 11 Feb 2019 | CNY | 3.36 | 3.55 | 3.36 | 3.5 | 3.5 | +0.17 (+5.11%) | 32,633,607 |
| 1 Feb 2019 | CNY | 3.3 | 3.35 | 3.26 | 3.33 | 3.33 | +0.09 (+2.78%) | 25,401,993 |
| 31 Jan 2019 | CNY | 3.13 | 3.37 | 3.13 | 3.24 | 3.24 | -0.16 (-4.71%) | 49,594,399 |
| 30 Jan 2019 | CNY | 3.65 | 3.74 | 3.4 | 3.4 | 3.4 | -0.38 (-10.05%) | 56,644,100 |
| 29 Jan 2019 | CNY | 3.66 | 3.89 | 3.5 | 3.78 | 3.78 | +0.15 (+4.13%) | 63,534,447 |
| 28 Jan 2019 | CNY | 3.93 | 3.97 | 3.62 | 3.63 | 3.63 | -0.3 (-7.63%) | 83,149,888 |
| 25 Jan 2019 | CNY | 4.24 | 4.24 | 3.82 | 3.93 | 3.93 | -0.31 (-7.31%) | 114,202,868 |
| 24 Jan 2019 | CNY | 4.5 | 4.59 | 4.18 | 4.24 | 4.24 | +0.07 (+1.68%) | 166,978,373 |
| 23 Jan 2019 | CNY | 3.84 | 4.17 | 3.82 | 4.17 | 4.17 | +0.38 (+10.03%) | 51,862,250 |
| 22 Jan 2019 | CNY | 4.03 | 4.08 | 3.77 | 3.79 | 3.79 | -0.08 (-2.07%) | 90,884,101 |
| 21 Jan 2019 | CNY | 3.55 | 3.87 | 3.52 | 3.87 | 3.87 | +0.35 (+9.94%) | 30,850,200 |
| 18 Jan 2019 | CNY | 3.66 | 3.71 | 3.46 | 3.52 | 3.52 | -0.18 (-4.86%) | 62,670,073 |
| 17 Jan 2019 | CNY | 3.65 | 3.88 | 3.57 | 3.7 | 3.7 | +0.05 (+1.37%) | 89,194,902 |
