| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 3.59 | 3.67 | 3.52 | 3.57 | 3.57 | 0.0 (0.0%) | 51,168,940 |
| 18 Mar 2019 | CNY | 3.51 | 3.61 | 3.39 | 3.57 | 3.57 | +0.03 (+0.85%) | 64,298,632 |
| 15 Mar 2019 | CNY | 3.56 | 3.61 | 3.44 | 3.54 | 3.54 | 0.0 (0.0%) | 70,656,159 |
| 14 Mar 2019 | CNY | 3.81 | 3.87 | 3.43 | 3.54 | 3.54 | -0.26 (-6.84%) | 101,238,220 |
| 13 Mar 2019 | CNY | 3.97 | 3.99 | 3.71 | 3.8 | 3.8 | -0.2 (-5%) | 105,698,255 |
| 12 Mar 2019 | CNY | 4 | 4.08 | 3.91 | 4 | 4 | +0.06 (+1.52%) | 155,240,097 |
| 11 Mar 2019 | CNY | 3.86 | 3.95 | 3.62 | 3.94 | 3.94 | +0.14 (+3.68%) | 166,371,847 |
| 8 Mar 2019 | CNY | 3.8 | 4.1 | 3.68 | 3.8 | 3.8 | +0.07 (+1.88%) | 239,903,912 |
| 7 Mar 2019 | CNY | 3.4 | 3.73 | 3.33 | 3.73 | 3.73 | +0.34 (+10.03%) | 145,079,559 |
| 6 Mar 2019 | CNY | 3.26 | 3.42 | 3.21 | 3.39 | 3.39 | +0.14 (+4.31%) | 112,997,138 |
| 5 Mar 2019 | CNY | 3.14 | 3.25 | 3.1 | 3.25 | 3.25 | +0.11 (+3.50%) | 91,280,084 |
| 4 Mar 2019 | CNY | 3.12 | 3.22 | 3.08 | 3.14 | 3.14 | +0.07 (+2.28%) | 113,558,053 |
| 1 Mar 2019 | CNY | 3.15 | 3.15 | 3.01 | 3.07 | 3.07 | -0.08 (-2.54%) | 67,550,021 |
| 28 Feb 2019 | CNY | 3.1 | 3.22 | 3.1 | 3.15 | 3.15 | +0.04 (+1.29%) | 79,462,285 |
| 27 Feb 2019 | CNY | 3.09 | 3.18 | 3.05 | 3.11 | 3.11 | -0.01 (-0.32%) | 80,353,710 |
| 26 Feb 2019 | CNY | 3.09 | 3.23 | 2.98 | 3.12 | 3.12 | +0.05 (+1.63%) | 118,379,339 |
| 25 Feb 2019 | CNY | 2.96 | 3.1 | 2.95 | 3.07 | 3.07 | +0.15 (+5.14%) | 103,259,460 |
| 22 Feb 2019 | CNY | 2.76 | 2.95 | 2.75 | 2.92 | 2.92 | +0.16 (+5.80%) | 89,593,403 |
| 21 Feb 2019 | CNY | 2.83 | 2.85 | 2.74 | 2.76 | 2.76 | -0.06 (-2.13%) | 49,878,240 |
| 20 Feb 2019 | CNY | 2.86 | 2.88 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 43,322,399 |
| 19 Feb 2019 | CNY | 2.8 | 2.94 | 2.78 | 2.85 | 2.85 | +0.08 (+2.89%) | 72,230,452 |
| 18 Feb 2019 | CNY | 2.72 | 2.79 | 2.71 | 2.77 | 2.77 | +0.07 (+2.59%) | 51,371,631 |
| 15 Feb 2019 | CNY | 2.62 | 2.75 | 2.61 | 2.7 | 2.7 | +0.08 (+3.05%) | 65,904,516 |
| 14 Feb 2019 | CNY | 2.6 | 2.66 | 2.57 | 2.62 | 2.62 | +0.02 (+0.77%) | 39,004,121 |
| 13 Feb 2019 | CNY | 2.61 | 2.62 | 2.54 | 2.6 | 2.6 | +0.01 (+0.39%) | 44,056,981 |
| 12 Feb 2019 | CNY | 2.51 | 2.63 | 2.5 | 2.59 | 2.59 | +0.09 (+3.60%) | 47,684,295 |
| 11 Feb 2019 | CNY | 2.46 | 2.51 | 2.43 | 2.5 | 2.5 | +0.04 (+1.63%) | 39,434,170 |
| 1 Feb 2019 | CNY | 2.3 | 2.48 | 2.3 | 2.46 | 2.46 | +0.16 (+6.96%) | 50,016,454 |
| 31 Jan 2019 | CNY | 2.33 | 2.39 | 2.26 | 2.3 | 2.3 | -0.03 (-1.29%) | 36,946,962 |
| 30 Jan 2019 | CNY | 2.36 | 2.42 | 2.33 | 2.33 | 2.33 | -0.06 (-2.51%) | 29,361,252 |
