| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 5.61 | 5.62 | 5.27 | 5.29 | 5.29 | -0.4 (-7.03%) | 16,731,062 |
| 7 Mar 2019 | CNY | 5.7 | 5.76 | 5.64 | 5.69 | 5.69 | -0.05 (-0.87%) | 17,533,713 |
| 6 Mar 2019 | CNY | 5.65 | 5.78 | 5.6 | 5.74 | 5.74 | +0.1 (+1.77%) | 17,407,383 |
| 5 Mar 2019 | CNY | 5.57 | 5.64 | 5.52 | 5.64 | 5.64 | +0.05 (+0.89%) | 11,468,901 |
| 4 Mar 2019 | CNY | 5.56 | 5.65 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 16,965,062 |
| 1 Mar 2019 | CNY | 5.6 | 5.62 | 5.53 | 5.56 | 5.56 | -0.05 (-0.89%) | 6,239,930 |
| 28 Feb 2019 | CNY | 5.61 | 5.7 | 5.53 | 5.61 | 5.61 | +0.01 (+0.18%) | 7,225,574 |
| 27 Feb 2019 | CNY | 5.59 | 5.76 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 11,319,297 |
| 26 Feb 2019 | CNY | 5.58 | 5.84 | 5.43 | 5.62 | 5.62 | +0.04 (+0.72%) | 16,006,499 |
| 25 Feb 2019 | CNY | 5.41 | 5.58 | 5.39 | 5.58 | 5.58 | +0.18 (+3.33%) | 11,629,247 |
| 22 Feb 2019 | CNY | 5.32 | 5.42 | 5.31 | 5.4 | 5.4 | +0.02 (+0.37%) | 6,512,868 |
| 21 Feb 2019 | CNY | 5.36 | 5.44 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 4,642,536 |
| 20 Feb 2019 | CNY | 5.36 | 5.47 | 5.32 | 5.36 | 5.36 | +0.01 (+0.19%) | 5,535,909 |
| 19 Feb 2019 | CNY | 5.42 | 5.42 | 5.31 | 5.35 | 5.35 | -0.05 (-0.93%) | 5,428,904 |
| 18 Feb 2019 | CNY | 5.28 | 5.41 | 5.28 | 5.4 | 5.4 | +0.13 (+2.47%) | 5,700,992 |
| 15 Feb 2019 | CNY | 5.3 | 5.34 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,505,945 |
| 14 Feb 2019 | CNY | 5.34 | 5.36 | 5.22 | 5.28 | 5.28 | +0.02 (+0.38%) | 4,395,374 |
| 13 Feb 2019 | CNY | 5.16 | 5.3 | 5.16 | 5.26 | 5.26 | +0.1 (+1.94%) | 5,774,228 |
| 12 Feb 2019 | CNY | 5.13 | 5.2 | 5.08 | 5.16 | 5.16 | +0.01 (+0.19%) | 5,630,346 |
| 11 Feb 2019 | CNY | 5.02 | 5.15 | 5 | 5.15 | 5.15 | +0.14 (+2.79%) | 5,741,364 |
| 1 Feb 2019 | CNY | 4.96 | 5.07 | 4.93 | 5.01 | 5.01 | +0.05 (+1.01%) | 5,307,738 |
| 31 Jan 2019 | CNY | 4.98 | 5.04 | 4.91 | 4.96 | 4.96 | +0.06 (+1.22%) | 4,390,339 |
| 30 Jan 2019 | CNY | 5.03 | 5.03 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 3,793,050 |
| 29 Jan 2019 | CNY | 4.95 | 5.03 | 4.83 | 5 | 5 | +0.04 (+0.81%) | 4,263,644 |
| 28 Jan 2019 | CNY | 5.02 | 5.08 | 4.96 | 4.96 | 4.96 | -0.04 (-0.80%) | 3,195,900 |
| 25 Jan 2019 | CNY | 5 | 5.06 | 4.98 | 5 | 5 | +0.04 (+0.81%) | 4,171,851 |
| 24 Jan 2019 | CNY | 5.02 | 5.05 | 4.95 | 4.96 | 4.96 | -0.01 (-0.20%) | 3,098,600 |
| 23 Jan 2019 | CNY | 4.98 | 5 | 4.93 | 4.97 | 4.97 | 0.0 (0.0%) | 1,520,551 |
| 22 Jan 2019 | CNY | 5.07 | 5.09 | 4.94 | 4.97 | 4.97 | -0.08 (-1.58%) | 3,119,402 |
| 21 Jan 2019 | CNY | 5 | 5.1 | 4.98 | 5.05 | 5.05 | +0.05 (+1%) | 4,749,400 |
