| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 3.18 | 3.25 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 19,786,545 |
| 27 Feb 2019 | CNY | 3.09 | 3.21 | 3.07 | 3.18 | 3.18 | +0.09 (+2.91%) | 23,576,700 |
| 26 Feb 2019 | CNY | 3.12 | 3.18 | 3.04 | 3.09 | 3.09 | -0.03 (-0.96%) | 24,959,456 |
| 25 Feb 2019 | CNY | 3.02 | 3.12 | 3 | 3.12 | 3.12 | +0.13 (+4.35%) | 26,916,833 |
| 22 Feb 2019 | CNY | 2.88 | 3 | 2.85 | 2.99 | 2.99 | +0.09 (+3.10%) | 20,112,940 |
| 21 Feb 2019 | CNY | 2.89 | 2.94 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 11,412,740 |
| 20 Feb 2019 | CNY | 2.87 | 2.95 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 9,476,746 |
| 19 Feb 2019 | CNY | 2.92 | 2.96 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 10,815,600 |
| 18 Feb 2019 | CNY | 2.81 | 2.94 | 2.81 | 2.91 | 2.91 | +0.09 (+3.19%) | 11,473,459 |
| 15 Feb 2019 | CNY | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 6,465,898 |
| 14 Feb 2019 | CNY | 2.82 | 2.88 | 2.81 | 2.85 | 2.85 | +0.04 (+1.42%) | 7,861,296 |
| 13 Feb 2019 | CNY | 2.8 | 2.84 | 2.77 | 2.81 | 2.81 | +0.02 (+0.72%) | 9,413,969 |
| 12 Feb 2019 | CNY | 2.77 | 2.8 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 5,297,024 |
| 11 Feb 2019 | CNY | 2.73 | 2.77 | 2.71 | 2.76 | 2.76 | +0.06 (+2.22%) | 3,898,543 |
| 1 Feb 2019 | CNY | 2.63 | 2.72 | 2.63 | 2.7 | 2.7 | +0.09 (+3.45%) | 4,933,158 |
| 31 Jan 2019 | CNY | 2.66 | 2.71 | 2.59 | 2.61 | 2.61 | -0.07 (-2.61%) | 7,405,150 |
| 30 Jan 2019 | CNY | 2.85 | 2.85 | 2.67 | 2.68 | 2.68 | -0.16 (-5.63%) | 10,329,483 |
| 29 Jan 2019 | CNY | 2.94 | 2.95 | 2.68 | 2.84 | 2.84 | -0.11 (-3.73%) | 13,289,505 |
| 28 Jan 2019 | CNY | 2.86 | 2.96 | 2.85 | 2.95 | 2.95 | +0.09 (+3.15%) | 12,899,668 |
| 25 Jan 2019 | CNY | 2.9 | 2.97 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 13,348,291 |
| 24 Jan 2019 | CNY | 3.17 | 3.17 | 2.92 | 2.93 | 2.93 | -0.1 (-3.30%) | 24,151,599 |
| 23 Jan 2019 | CNY | 2.88 | 3.04 | 2.85 | 3.03 | 3.03 | +0.15 (+5.21%) | 20,010,405 |
| 22 Jan 2019 | CNY | 2.88 | 2.92 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 7,721,062 |
| 21 Jan 2019 | CNY | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 5,780,100 |
| 18 Jan 2019 | CNY | 2.86 | 2.92 | 2.82 | 2.86 | 2.86 | -0.01 (-0.35%) | 7,683,453 |
| 17 Jan 2019 | CNY | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | -0.11 (-3.69%) | 12,481,100 |
| 16 Jan 2019 | CNY | 2.9 | 3 | 2.88 | 2.98 | 2.98 | -0.04 (-1.32%) | 15,892,211 |
| 15 Jan 2019 | CNY | 2.9 | 3.09 | 2.87 | 3.02 | 3.02 | +0.15 (+5.23%) | 21,299,682 |
| 14 Jan 2019 | CNY | 2.98 | 3 | 2.86 | 2.87 | 2.87 | -0.11 (-3.69%) | 9,696,500 |
| 11 Jan 2019 | CNY | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | +0.09 (+3.11%) | 15,325,983 |
