| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.06 | 6.24 | 5.82 | 5.83 | 5.83 | -0.34 (-5.51%) | 15,168,494 |
| 7 Mar 2019 | CNY | 6.18 | 6.26 | 6.02 | 6.17 | 6.17 | -0.01 (-0.16%) | 16,886,148 |
| 6 Mar 2019 | CNY | 6.04 | 6.25 | 5.88 | 6.18 | 6.18 | +0.15 (+2.49%) | 18,365,942 |
| 5 Mar 2019 | CNY | 5.69 | 6.05 | 5.6 | 6.03 | 6.03 | +0.34 (+5.98%) | 15,589,547 |
| 4 Mar 2019 | CNY | 5.75 | 5.84 | 5.66 | 5.69 | 5.69 | +0.06 (+1.07%) | 12,891,295 |
| 1 Mar 2019 | CNY | 5.71 | 5.72 | 5.54 | 5.63 | 5.63 | -0.08 (-1.40%) | 11,155,687 |
| 28 Feb 2019 | CNY | 5.55 | 5.95 | 5.53 | 5.71 | 5.71 | +0.21 (+3.82%) | 23,339,588 |
| 27 Feb 2019 | CNY | 5.45 | 5.58 | 5.42 | 5.5 | 5.5 | -0.01 (-0.18%) | 9,021,815 |
| 26 Feb 2019 | CNY | 5.54 | 5.67 | 5.43 | 5.51 | 5.51 | +0.03 (+0.55%) | 15,351,809 |
| 25 Feb 2019 | CNY | 5.3 | 5.5 | 5.26 | 5.48 | 5.48 | +0.26 (+4.98%) | 13,722,644 |
| 22 Feb 2019 | CNY | 5.14 | 5.22 | 5.08 | 5.22 | 5.22 | +0.08 (+1.56%) | 7,377,892 |
| 21 Feb 2019 | CNY | 5.16 | 5.23 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 6,817,706 |
| 20 Feb 2019 | CNY | 5.22 | 5.22 | 5.1 | 5.16 | 5.16 | -0.06 (-1.15%) | 5,395,850 |
| 19 Feb 2019 | CNY | 5.17 | 5.38 | 5.11 | 5.22 | 5.22 | +0.06 (+1.16%) | 12,075,022 |
| 18 Feb 2019 | CNY | 5.04 | 5.18 | 5.02 | 5.16 | 5.16 | +0.15 (+2.99%) | 7,244,399 |
| 15 Feb 2019 | CNY | 5.02 | 5.06 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 3,886,865 |
| 14 Feb 2019 | CNY | 4.99 | 5.06 | 4.99 | 5.02 | 5.02 | -0.01 (-0.20%) | 5,229,722 |
| 13 Feb 2019 | CNY | 4.89 | 5.04 | 4.86 | 5.03 | 5.03 | +0.12 (+2.44%) | 5,182,598 |
| 12 Feb 2019 | CNY | 4.84 | 4.93 | 4.8 | 4.91 | 4.91 | +0.08 (+1.66%) | 3,396,108 |
| 11 Feb 2019 | CNY | 4.72 | 4.83 | 4.68 | 4.83 | 4.83 | +0.14 (+2.99%) | 2,712,919 |
| 1 Feb 2019 | CNY | 4.62 | 4.7 | 4.62 | 4.69 | 4.69 | +0.1 (+2.18%) | 1,755,206 |
| 31 Jan 2019 | CNY | 4.67 | 4.75 | 4.59 | 4.59 | 4.59 | -0.13 (-2.75%) | 3,390,431 |
| 30 Jan 2019 | CNY | 4.7 | 4.77 | 4.7 | 4.72 | 4.72 | -0.04 (-0.84%) | 2,003,296 |
| 29 Jan 2019 | CNY | 4.88 | 4.9 | 4.65 | 4.76 | 4.76 | -0.17 (-3.45%) | 4,455,889 |
| 28 Jan 2019 | CNY | 5.02 | 5.05 | 4.9 | 4.93 | 4.93 | -0.04 (-0.80%) | 3,848,257 |
| 25 Jan 2019 | CNY | 5.07 | 5.08 | 4.95 | 4.97 | 4.97 | -0.13 (-2.55%) | 6,321,779 |
| 24 Jan 2019 | CNY | 5 | 5.39 | 4.96 | 5.1 | 5.1 | +0.2 (+4.08%) | 12,119,276 |
| 23 Jan 2019 | CNY | 4.85 | 4.9 | 4.84 | 4.9 | 4.9 | +0.04 (+0.82%) | 1,582,134 |
| 22 Jan 2019 | CNY | 4.94 | 4.95 | 4.86 | 4.86 | 4.86 | -0.1 (-2.02%) | 2,210,553 |
| 21 Jan 2019 | CNY | 5.01 | 5.01 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 3,643,912 |
