| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 5.15 | 5.44 | 5.01 | 5.1 | 5.1 | -0.46 (-8.27%) | 128,913,083 |
| 7 Mar 2019 | CNY | 5.4 | 5.8 | 5.23 | 5.56 | 5.56 | +0.26 (+4.91%) | 232,592,327 |
| 6 Mar 2019 | CNY | 5.3 | 5.3 | 5.1 | 5.3 | 5.3 | +0.48 (+9.96%) | 155,002,382 |
| 5 Mar 2019 | CNY | 4.38 | 4.82 | 4.31 | 4.82 | 4.82 | +0.44 (+10.05%) | 93,826,003 |
| 4 Mar 2019 | CNY | 4.18 | 4.49 | 4.14 | 4.38 | 4.38 | +0.22 (+5.29%) | 80,601,583 |
| 1 Mar 2019 | CNY | 4.23 | 4.24 | 4.12 | 4.16 | 4.16 | -0.04 (-0.95%) | 28,804,883 |
| 28 Feb 2019 | CNY | 4.14 | 4.21 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 30,470,127 |
| 27 Feb 2019 | CNY | 4.23 | 4.25 | 4.12 | 4.16 | 4.16 | -0.09 (-2.12%) | 42,367,565 |
| 26 Feb 2019 | CNY | 4.17 | 4.29 | 4.12 | 4.25 | 4.25 | +0.08 (+1.92%) | 62,360,301 |
| 25 Feb 2019 | CNY | 4.02 | 4.19 | 4.01 | 4.17 | 4.17 | +0.18 (+4.51%) | 51,670,455 |
| 22 Feb 2019 | CNY | 3.91 | 4 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 29,393,215 |
| 21 Feb 2019 | CNY | 3.92 | 4.01 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 27,023,724 |
| 20 Feb 2019 | CNY | 3.95 | 3.95 | 3.88 | 3.93 | 3.93 | -0.02 (-0.51%) | 16,322,242 |
| 19 Feb 2019 | CNY | 4.03 | 4.09 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 32,336,264 |
| 18 Feb 2019 | CNY | 3.86 | 3.96 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 25,735,884 |
| 15 Feb 2019 | CNY | 3.83 | 3.91 | 3.82 | 3.85 | 3.85 | +0.02 (+0.52%) | 16,932,560 |
| 14 Feb 2019 | CNY | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 8,537,484 |
| 13 Feb 2019 | CNY | 3.8 | 3.86 | 3.78 | 3.85 | 3.85 | +0.05 (+1.32%) | 14,813,100 |
| 12 Feb 2019 | CNY | 3.78 | 3.82 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 6,821,700 |
| 11 Feb 2019 | CNY | 3.71 | 3.81 | 3.71 | 3.78 | 3.78 | +0.07 (+1.89%) | 8,741,603 |
| 1 Feb 2019 | CNY | 3.66 | 3.71 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 6,642,606 |
| 31 Jan 2019 | CNY | 3.66 | 3.69 | 3.53 | 3.66 | 3.66 | 0.0 (0.0%) | 10,139,860 |
| 30 Jan 2019 | CNY | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -0.07 (-1.88%) | 6,509,300 |
| 29 Jan 2019 | CNY | 3.84 | 3.85 | 3.71 | 3.73 | 3.73 | -0.12 (-3.12%) | 12,107,100 |
| 28 Jan 2019 | CNY | 3.88 | 3.9 | 3.81 | 3.85 | 3.85 | -0.03 (-0.77%) | 12,095,058 |
| 25 Jan 2019 | CNY | 3.92 | 3.94 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 9,646,800 |
| 24 Jan 2019 | CNY | 3.87 | 3.89 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 6,546,200 |
| 23 Jan 2019 | CNY | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 6,477,557 |
| 22 Jan 2019 | CNY | 3.91 | 3.91 | 3.82 | 3.87 | 3.87 | -0.03 (-0.77%) | 13,822,963 |
| 21 Jan 2019 | CNY | 3.92 | 3.92 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 16,207,400 |
