| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 5.68 | 5.68 | 5.31 | 5.42 | 5.42 | +0.17 (+3.24%) | 45,513,421 |
| 28 Feb 2019 | CNY | 4.82 | 5.25 | 4.8 | 5.25 | 5.25 | +0.48 (+10.06%) | 10,181,039 |
| 27 Feb 2019 | CNY | 4.8 | 4.95 | 4.69 | 4.77 | 4.77 | -0.08 (-1.65%) | 12,773,319 |
| 26 Feb 2019 | CNY | 4.86 | 5.09 | 4.8 | 4.85 | 4.85 | -0.02 (-0.41%) | 17,269,559 |
| 25 Feb 2019 | CNY | 4.74 | 4.89 | 4.67 | 4.87 | 4.87 | +0.19 (+4.06%) | 16,062,841 |
| 22 Feb 2019 | CNY | 4.56 | 4.69 | 4.54 | 4.68 | 4.68 | +0.05 (+1.08%) | 10,128,016 |
| 21 Feb 2019 | CNY | 4.64 | 4.8 | 4.56 | 4.63 | 4.63 | -0.02 (-0.43%) | 11,830,750 |
| 20 Feb 2019 | CNY | 4.62 | 4.74 | 4.57 | 4.65 | 4.65 | +0.03 (+0.65%) | 9,080,500 |
| 19 Feb 2019 | CNY | 4.66 | 4.74 | 4.53 | 4.62 | 4.62 | -0.04 (-0.86%) | 11,077,869 |
| 18 Feb 2019 | CNY | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | +0.14 (+3.10%) | 9,706,371 |
| 15 Feb 2019 | CNY | 4.48 | 4.6 | 4.45 | 4.52 | 4.52 | +0.03 (+0.67%) | 7,054,180 |
| 14 Feb 2019 | CNY | 4.45 | 4.55 | 4.38 | 4.49 | 4.49 | -0.02 (-0.44%) | 6,996,180 |
| 13 Feb 2019 | CNY | 4.36 | 4.58 | 4.32 | 4.51 | 4.51 | +0.15 (+3.44%) | 8,898,950 |
| 12 Feb 2019 | CNY | 4.35 | 4.4 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 4,465,550 |
| 11 Feb 2019 | CNY | 4.19 | 4.35 | 4.19 | 4.3 | 4.3 | +0.13 (+3.12%) | 4,503,191 |
| 1 Feb 2019 | CNY | 4.04 | 4.18 | 4.04 | 4.17 | 4.17 | +0.17 (+4.25%) | 3,281,200 |
| 31 Jan 2019 | CNY | 4.16 | 4.24 | 3.93 | 4 | 4 | -0.15 (-3.61%) | 4,950,700 |
| 30 Jan 2019 | CNY | 4.36 | 4.36 | 4.15 | 4.15 | 4.15 | -0.12 (-2.81%) | 3,960,256 |
| 29 Jan 2019 | CNY | 4.38 | 4.4 | 4.15 | 4.27 | 4.27 | -0.15 (-3.39%) | 6,214,700 |
| 28 Jan 2019 | CNY | 4.46 | 4.53 | 4.38 | 4.42 | 4.42 | -0.03 (-0.67%) | 3,881,450 |
| 25 Jan 2019 | CNY | 4.64 | 4.66 | 4.45 | 4.45 | 4.45 | -0.16 (-3.47%) | 5,483,950 |
| 24 Jan 2019 | CNY | 4.61 | 4.65 | 4.55 | 4.61 | 4.61 | 0.0 (0.0%) | 5,844,758 |
| 23 Jan 2019 | CNY | 4.55 | 4.64 | 4.49 | 4.61 | 4.61 | +0.03 (+0.66%) | 5,676,900 |
| 22 Jan 2019 | CNY | 4.59 | 4.6 | 4.4 | 4.58 | 4.58 | -0.07 (-1.51%) | 8,062,180 |
| 21 Jan 2019 | CNY | 4.5 | 4.81 | 4.49 | 4.65 | 4.65 | +0.15 (+3.33%) | 12,507,400 |
| 18 Jan 2019 | CNY | 4.46 | 4.83 | 4.46 | 4.5 | 4.5 | +0.07 (+1.58%) | 9,793,680 |
| 17 Jan 2019 | CNY | 4.55 | 4.61 | 4.4 | 4.43 | 4.43 | -0.16 (-3.49%) | 9,001,277 |
| 16 Jan 2019 | CNY | 4.66 | 4.7 | 4.58 | 4.59 | 4.59 | -0.12 (-2.55%) | 6,847,000 |
| 15 Jan 2019 | CNY | 4.6 | 4.83 | 4.55 | 4.71 | 4.71 | +0.11 (+2.39%) | 12,631,500 |
| 14 Jan 2019 | CNY | 4.65 | 4.71 | 4.54 | 4.6 | 4.6 | -0.1 (-2.13%) | 9,548,349 |
