| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 4.83 | 4.97 | 4.83 | 4.95 | 4.95 | +0.08 (+1.64%) | 8,912,718 |
| 27 Feb 2019 | CNY | 5 | 5.05 | 4.76 | 4.87 | 4.87 | -0.21 (-4.13%) | 18,292,764 |
| 26 Feb 2019 | CNY | 5.26 | 5.32 | 5.08 | 5.08 | 5.08 | -0.35 (-6.45%) | 30,313,280 |
| 25 Feb 2019 | CNY | 5.06 | 5.7 | 5.06 | 5.43 | 5.43 | +0.13 (+2.45%) | 40,450,841 |
| 22 Feb 2019 | CNY | 5.11 | 5.47 | 5.02 | 5.3 | 5.3 | +0.07 (+1.34%) | 46,647,352 |
| 21 Feb 2019 | CNY | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +0.48 (+10.11%) | 15,028,923 |
| 20 Feb 2019 | CNY | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.43 (+9.95%) | 15,713,851 |
| 19 Feb 2019 | CNY | 4.23 | 4.45 | 4.15 | 4.32 | 4.32 | +0.09 (+2.13%) | 9,370,553 |
| 18 Feb 2019 | CNY | 4.12 | 4.24 | 4.08 | 4.23 | 4.23 | +0.13 (+3.17%) | 4,353,372 |
| 15 Feb 2019 | CNY | 4.07 | 4.17 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,452,100 |
| 14 Feb 2019 | CNY | 4.12 | 4.14 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 2,694,779 |
| 13 Feb 2019 | CNY | 4.02 | 4.16 | 4.02 | 4.12 | 4.12 | +0.08 (+1.98%) | 3,987,248 |
| 12 Feb 2019 | CNY | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | +0.06 (+1.51%) | 2,471,650 |
| 11 Feb 2019 | CNY | 3.9 | 3.99 | 3.9 | 3.98 | 3.98 | +0.11 (+2.84%) | 2,236,103 |
| 1 Feb 2019 | CNY | 3.82 | 3.91 | 3.82 | 3.87 | 3.87 | +0.07 (+1.84%) | 1,753,180 |
| 31 Jan 2019 | CNY | 4.04 | 4.05 | 3.8 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,999,415 |
| 30 Jan 2019 | CNY | 3.85 | 4.01 | 3.85 | 3.96 | 3.96 | +0.07 (+1.80%) | 2,475,876 |
| 29 Jan 2019 | CNY | 4.03 | 4.03 | 3.86 | 3.89 | 3.89 | -0.12 (-2.99%) | 2,367,060 |
| 28 Jan 2019 | CNY | 4.1 | 4.13 | 3.99 | 4.01 | 4.01 | -0.07 (-1.72%) | 1,996,320 |
| 25 Jan 2019 | CNY | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -0.06 (-1.45%) | 1,547,800 |
| 24 Jan 2019 | CNY | 4.13 | 4.17 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 1,727,480 |
| 23 Jan 2019 | CNY | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,633,989 |
| 22 Jan 2019 | CNY | 4.21 | 4.23 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 1,937,400 |
| 21 Jan 2019 | CNY | 4.14 | 4.21 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 2,732,755 |
| 18 Jan 2019 | CNY | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | +0.05 (+1.22%) | 2,205,702 |
| 17 Jan 2019 | CNY | 4.13 | 4.18 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 2,614,728 |
| 16 Jan 2019 | CNY | 4.22 | 4.22 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 3,244,783 |
| 15 Jan 2019 | CNY | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 3,481,904 |
| 14 Jan 2019 | CNY | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | +0.02 (+0.48%) | 4,174,687 |
| 11 Jan 2019 | CNY | 4.15 | 4.19 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 3,993,593 |
