| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 5.84 | 5.95 | 5.68 | 5.78 | 5.78 | -0.06 (-1.03%) | 13,518,213 |
| 26 Feb 2019 | CNY | 5.78 | 5.97 | 5.7 | 5.84 | 5.84 | +0.07 (+1.21%) | 18,107,474 |
| 25 Feb 2019 | CNY | 5.57 | 5.82 | 5.56 | 5.77 | 5.77 | +0.21 (+3.78%) | 18,594,973 |
| 22 Feb 2019 | CNY | 5.46 | 5.58 | 5.45 | 5.56 | 5.56 | +0.07 (+1.28%) | 9,548,765 |
| 21 Feb 2019 | CNY | 5.51 | 5.57 | 5.47 | 5.49 | 5.49 | -0.02 (-0.36%) | 8,919,661 |
| 20 Feb 2019 | CNY | 5.53 | 5.54 | 5.44 | 5.51 | 5.51 | 0.0 (0.0%) | 6,470,056 |
| 19 Feb 2019 | CNY | 5.63 | 5.72 | 5.45 | 5.51 | 5.51 | 0.0 (0.0%) | 14,790,961 |
| 18 Feb 2019 | CNY | 5.34 | 5.53 | 5.34 | 5.51 | 5.51 | +0.17 (+3.18%) | 10,228,850 |
| 15 Feb 2019 | CNY | 5.4 | 5.44 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 5,547,900 |
| 14 Feb 2019 | CNY | 5.4 | 5.44 | 5.35 | 5.4 | 5.4 | -0.04 (-0.74%) | 7,174,475 |
| 13 Feb 2019 | CNY | 5.37 | 5.47 | 5.35 | 5.44 | 5.44 | +0.05 (+0.93%) | 7,272,098 |
| 12 Feb 2019 | CNY | 5.35 | 5.43 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 6,278,328 |
| 11 Feb 2019 | CNY | 5.23 | 5.37 | 5.19 | 5.33 | 5.33 | +0.1 (+1.91%) | 5,509,200 |
| 1 Feb 2019 | CNY | 5.04 | 5.25 | 5.04 | 5.23 | 5.23 | +0.19 (+3.77%) | 4,116,670 |
| 31 Jan 2019 | CNY | 5.16 | 5.16 | 5.03 | 5.04 | 5.04 | -0.12 (-2.33%) | 4,657,098 |
| 30 Jan 2019 | CNY | 5.12 | 5.25 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 4,556,440 |
| 29 Jan 2019 | CNY | 5.16 | 5.19 | 4.96 | 5.14 | 5.14 | 0.0 (0.0%) | 4,376,753 |
| 28 Jan 2019 | CNY | 5.29 | 5.32 | 5.11 | 5.14 | 5.14 | -0.15 (-2.84%) | 4,500,756 |
| 25 Jan 2019 | CNY | 5.26 | 5.33 | 5.22 | 5.29 | 5.29 | +0.03 (+0.57%) | 5,606,101 |
| 24 Jan 2019 | CNY | 5.21 | 5.29 | 5.14 | 5.26 | 5.26 | +0.07 (+1.35%) | 5,884,130 |
| 23 Jan 2019 | CNY | 5.22 | 5.23 | 5.15 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,263,884 |
| 22 Jan 2019 | CNY | 5.16 | 5.28 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 6,524,544 |
| 21 Jan 2019 | CNY | 5.15 | 5.21 | 5.12 | 5.16 | 5.16 | +0.04 (+0.78%) | 6,237,670 |
| 18 Jan 2019 | CNY | 5.25 | 5.27 | 5.07 | 5.12 | 5.12 | -0.08 (-1.54%) | 7,811,943 |
| 17 Jan 2019 | CNY | 5.37 | 5.37 | 5.14 | 5.2 | 5.2 | -0.16 (-2.99%) | 8,590,648 |
| 16 Jan 2019 | CNY | 5.47 | 5.47 | 5.36 | 5.36 | 5.36 | -0.13 (-2.37%) | 5,690,550 |
| 15 Jan 2019 | CNY | 5.4 | 5.51 | 5.36 | 5.49 | 5.49 | +0.09 (+1.67%) | 7,217,680 |
| 14 Jan 2019 | CNY | 5.45 | 5.47 | 5.32 | 5.4 | 5.4 | -0.18 (-3.23%) | 9,723,216 |
| 11 Jan 2019 | CNY | 5.38 | 5.58 | 5.34 | 5.58 | 5.58 | +0.2 (+3.72%) | 9,748,010 |
| 10 Jan 2019 | CNY | 5.51 | 5.55 | 5.34 | 5.38 | 5.38 | -0.16 (-2.89%) | 8,586,642 |
