| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 4.39 | 4.48 | 4.22 | 4.34 | 4.34 | -0.08 (-1.81%) | 18,908,288 |
| 26 Feb 2019 | CNY | 4.47 | 4.55 | 4.36 | 4.42 | 4.42 | -0.15 (-3.28%) | 35,266,154 |
| 25 Feb 2019 | CNY | 4.44 | 4.7 | 4.35 | 4.57 | 4.57 | +0.13 (+2.93%) | 53,241,774 |
| 22 Feb 2019 | CNY | 3.98 | 4.44 | 3.91 | 4.44 | 4.44 | +0.4 (+9.90%) | 34,371,383 |
| 21 Feb 2019 | CNY | 4.11 | 4.2 | 4.02 | 4.04 | 4.04 | -0.11 (-2.65%) | 14,737,581 |
| 20 Feb 2019 | CNY | 4.06 | 4.24 | 3.96 | 4.15 | 4.15 | +0.09 (+2.22%) | 18,128,152 |
| 19 Feb 2019 | CNY | 3.97 | 4.06 | 3.92 | 4.06 | 4.06 | +0.07 (+1.75%) | 17,933,170 |
| 18 Feb 2019 | CNY | 3.82 | 4.02 | 3.82 | 3.99 | 3.99 | +0.19 (+5%) | 17,813,586 |
| 15 Feb 2019 | CNY | 3.8 | 3.92 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 10,810,301 |
| 14 Feb 2019 | CNY | 3.72 | 3.85 | 3.68 | 3.81 | 3.81 | +0.06 (+1.60%) | 12,677,073 |
| 13 Feb 2019 | CNY | 3.69 | 3.78 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 10,148,751 |
| 12 Feb 2019 | CNY | 3.66 | 3.78 | 3.6 | 3.7 | 3.7 | +0.07 (+1.93%) | 10,332,719 |
| 11 Feb 2019 | CNY | 3.55 | 3.67 | 3.53 | 3.63 | 3.63 | +0.11 (+3.13%) | 8,915,840 |
| 1 Feb 2019 | CNY | 3.44 | 3.55 | 3.34 | 3.52 | 3.52 | +0.26 (+7.98%) | 10,273,920 |
| 31 Jan 2019 | CNY | 3.47 | 3.52 | 3.22 | 3.26 | 3.26 | -0.25 (-7.12%) | 12,463,219 |
| 30 Jan 2019 | CNY | 3.54 | 3.59 | 3.45 | 3.51 | 3.51 | -0.04 (-1.13%) | 6,287,676 |
| 29 Jan 2019 | CNY | 3.75 | 3.75 | 3.39 | 3.55 | 3.55 | -0.21 (-5.59%) | 12,856,273 |
| 28 Jan 2019 | CNY | 3.84 | 3.86 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 7,023,871 |
| 25 Jan 2019 | CNY | 3.92 | 3.93 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 10,051,778 |
| 24 Jan 2019 | CNY | 3.88 | 3.99 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 13,061,600 |
| 23 Jan 2019 | CNY | 3.88 | 3.9 | 3.83 | 3.89 | 3.89 | -0.01 (-0.26%) | 8,819,651 |
| 22 Jan 2019 | CNY | 4 | 4.02 | 3.82 | 3.9 | 3.9 | -0.1 (-2.50%) | 19,666,700 |
| 21 Jan 2019 | CNY | 4 | 4.05 | 3.95 | 4 | 4 | -0.07 (-1.72%) | 18,008,400 |
| 18 Jan 2019 | CNY | 4.01 | 4.13 | 3.89 | 4.07 | 4.07 | -0.25 (-5.79%) | 43,970,143 |
| 17 Jan 2019 | CNY | 4.75 | 4.76 | 4.32 | 4.32 | 4.32 | -0.48 (-10.00%) | 18,960,000 |
| 16 Jan 2019 | CNY | 4.77 | 4.87 | 4.66 | 4.8 | 4.8 | +0.05 (+1.05%) | 33,052,079 |
| 15 Jan 2019 | CNY | 4.55 | 4.89 | 4.52 | 4.75 | 4.75 | +0.18 (+3.94%) | 44,577,590 |
| 14 Jan 2019 | CNY | 4.59 | 4.66 | 4.45 | 4.57 | 4.57 | -0.05 (-1.08%) | 17,630,405 |
| 11 Jan 2019 | CNY | 4.52 | 4.72 | 4.45 | 4.62 | 4.62 | +0.02 (+0.43%) | 26,395,582 |
| 10 Jan 2019 | CNY | 4.46 | 4.8 | 4.46 | 4.6 | 4.6 | +0.13 (+2.91%) | 34,671,479 |
