| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 5.55 | 5.78 | 5.53 | 5.7 | 5.7 | +0.17 (+3.07%) | 13,040,174 |
| 26 Feb 2019 | CNY | 5.43 | 5.7 | 5.39 | 5.53 | 5.53 | +0.09 (+1.65%) | 21,020,244 |
| 25 Feb 2019 | CNY | 5.2 | 5.49 | 5.19 | 5.44 | 5.44 | +0.21 (+4.02%) | 18,459,619 |
| 22 Feb 2019 | CNY | 5.15 | 5.27 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 9,705,366 |
| 21 Feb 2019 | CNY | 5.22 | 5.34 | 5.13 | 5.19 | 5.19 | -0.09 (-1.70%) | 14,602,387 |
| 20 Feb 2019 | CNY | 5.25 | 5.28 | 5.2 | 5.28 | 5.28 | +0.25 (+4.97%) | 19,575,152 |
| 19 Feb 2019 | CNY | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | -0.03 (-0.59%) | 5,406,361 |
| 18 Feb 2019 | CNY | 5 | 5.07 | 5 | 5.06 | 5.06 | +0.07 (+1.40%) | 5,075,625 |
| 15 Feb 2019 | CNY | 5.03 | 5.03 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 3,675,301 |
| 14 Feb 2019 | CNY | 5.04 | 5.05 | 5.01 | 5.02 | 5.02 | -0.02 (-0.40%) | 3,633,700 |
| 13 Feb 2019 | CNY | 5 | 5.04 | 4.99 | 5.04 | 5.04 | +0.02 (+0.40%) | 3,738,361 |
| 12 Feb 2019 | CNY | 4.95 | 5.05 | 4.92 | 5.02 | 5.02 | +0.07 (+1.41%) | 3,466,414 |
| 11 Feb 2019 | CNY | 4.84 | 4.97 | 4.83 | 4.95 | 4.95 | +0.08 (+1.64%) | 3,821,515 |
| 1 Feb 2019 | CNY | 4.67 | 4.87 | 4.67 | 4.87 | 4.87 | +0.21 (+4.51%) | 2,956,300 |
| 31 Jan 2019 | CNY | 4.66 | 4.69 | 4.59 | 4.66 | 4.66 | +0.01 (+0.22%) | 3,304,040 |
| 30 Jan 2019 | CNY | 4.71 | 4.79 | 4.65 | 4.65 | 4.65 | -0.12 (-2.52%) | 3,956,100 |
| 29 Jan 2019 | CNY | 4.96 | 5 | 4.75 | 4.77 | 4.77 | -0.23 (-4.60%) | 6,160,220 |
| 28 Jan 2019 | CNY | 5.13 | 5.14 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 4,498,741 |
| 25 Jan 2019 | CNY | 5.1 | 5.19 | 5.04 | 5.1 | 5.1 | -0.02 (-0.39%) | 4,659,338 |
| 24 Jan 2019 | CNY | 5.05 | 5.2 | 5 | 5.12 | 5.12 | +0.06 (+1.19%) | 5,065,399 |
| 23 Jan 2019 | CNY | 5.08 | 5.09 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 2,373,940 |
| 22 Jan 2019 | CNY | 5.1 | 5.12 | 5.04 | 5.07 | 5.07 | -0.03 (-0.59%) | 3,304,200 |
| 21 Jan 2019 | CNY | 5.13 | 5.19 | 5.09 | 5.1 | 5.1 | -0.05 (-0.97%) | 3,945,800 |
| 18 Jan 2019 | CNY | 5.15 | 5.19 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 2,508,900 |
| 17 Jan 2019 | CNY | 5.24 | 5.24 | 5.14 | 5.15 | 5.15 | -0.09 (-1.72%) | 3,401,100 |
| 16 Jan 2019 | CNY | 5.22 | 5.28 | 5.21 | 5.24 | 5.24 | +0.03 (+0.58%) | 3,388,042 |
| 15 Jan 2019 | CNY | 5.19 | 5.26 | 5.19 | 5.21 | 5.21 | +0.02 (+0.39%) | 3,786,724 |
| 14 Jan 2019 | CNY | 5.12 | 5.26 | 5.09 | 5.19 | 5.19 | +0.09 (+1.76%) | 6,246,480 |
| 11 Jan 2019 | CNY | 5.09 | 5.12 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,793,470 |
| 10 Jan 2019 | CNY | 5.12 | 5.15 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,741,372 |
