| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 5.8 | 5.9 | 5.68 | 5.9 | 5.9 | +0.54 (+10.07%) | 40,844,844 |
| 6 Mar 2019 | CNY | 5.36 | 5.36 | 5.1 | 5.36 | 5.36 | +0.49 (+10.06%) | 42,708,042 |
| 5 Mar 2019 | CNY | 4.53 | 4.87 | 4.38 | 4.87 | 4.87 | +0.44 (+9.93%) | 60,850,580 |
| 4 Mar 2019 | CNY | 4.31 | 4.43 | 4.23 | 4.43 | 4.43 | +0.4 (+9.93%) | 78,925,152 |
| 1 Mar 2019 | CNY | 4.21 | 4.22 | 3.93 | 4.03 | 4.03 | -0.18 (-4.28%) | 50,887,308 |
| 28 Feb 2019 | CNY | 3.97 | 4.36 | 3.95 | 4.21 | 4.21 | +0.25 (+6.31%) | 64,731,134 |
| 27 Feb 2019 | CNY | 3.9 | 4.04 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 17,953,044 |
| 26 Feb 2019 | CNY | 4.04 | 4.08 | 3.91 | 3.95 | 3.95 | -0.04 (-1.00%) | 28,727,541 |
| 25 Feb 2019 | CNY | 3.87 | 4.05 | 3.83 | 3.99 | 3.99 | +0.18 (+4.72%) | 23,839,658 |
| 22 Feb 2019 | CNY | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | +0.1 (+2.70%) | 15,789,544 |
| 21 Feb 2019 | CNY | 3.81 | 3.84 | 3.68 | 3.71 | 3.71 | -0.07 (-1.85%) | 17,582,350 |
| 20 Feb 2019 | CNY | 3.72 | 3.83 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 14,059,700 |
| 19 Feb 2019 | CNY | 3.81 | 3.85 | 3.64 | 3.73 | 3.73 | -0.01 (-0.27%) | 14,421,253 |
| 18 Feb 2019 | CNY | 3.55 | 3.83 | 3.55 | 3.74 | 3.74 | +0.18 (+5.06%) | 15,235,083 |
| 15 Feb 2019 | CNY | 3.5 | 3.58 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 11,202,726 |
| 14 Feb 2019 | CNY | 3.57 | 3.58 | 3.46 | 3.5 | 3.5 | -0.06 (-1.69%) | 10,925,533 |
| 13 Feb 2019 | CNY | 3.42 | 3.61 | 3.4 | 3.56 | 3.56 | +0.14 (+4.09%) | 17,915,780 |
| 12 Feb 2019 | CNY | 3.37 | 3.45 | 3.3 | 3.42 | 3.42 | +0.08 (+2.40%) | 11,115,943 |
| 11 Feb 2019 | CNY | 3.25 | 3.38 | 3.22 | 3.34 | 3.34 | +0.12 (+3.73%) | 11,348,710 |
| 1 Feb 2019 | CNY | 3.17 | 3.27 | 3.17 | 3.22 | 3.22 | +0.04 (+1.26%) | 11,717,706 |
| 31 Jan 2019 | CNY | 2.95 | 3.31 | 2.95 | 3.18 | 3.18 | -0.03 (-0.93%) | 30,529,970 |
| 30 Jan 2019 | CNY | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.36 (-10.08%) | 4,409,200 |
| 29 Jan 2019 | CNY | 3.9 | 3.9 | 3.51 | 3.57 | 3.57 | -0.33 (-8.46%) | 27,188,945 |
| 28 Jan 2019 | CNY | 3.96 | 4 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 13,925,136 |
| 25 Jan 2019 | CNY | 4.08 | 4.15 | 3.95 | 3.96 | 3.96 | -0.15 (-3.65%) | 25,284,186 |
| 24 Jan 2019 | CNY | 4.21 | 4.27 | 4.11 | 4.11 | 4.11 | -0.17 (-3.97%) | 35,516,479 |
| 23 Jan 2019 | CNY | 4.13 | 4.35 | 4.02 | 4.28 | 4.28 | +0.11 (+2.64%) | 51,089,768 |
| 22 Jan 2019 | CNY | 4.26 | 4.54 | 4.15 | 4.17 | 4.17 | -0.09 (-2.11%) | 82,250,542 |
| 21 Jan 2019 | CNY | 3.93 | 4.26 | 3.92 | 4.26 | 4.26 | +0.39 (+10.08%) | 42,075,945 |
| 18 Jan 2019 | CNY | 3.89 | 3.91 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 6,359,071 |
