| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.24 | 6.3 | 5.9 | 5.91 | 5.91 | -0.42 (-6.64%) | 7,395,471 |
| 7 Mar 2019 | CNY | 6.22 | 6.43 | 6.13 | 6.33 | 6.33 | +0.1 (+1.61%) | 7,746,091 |
| 6 Mar 2019 | CNY | 6.15 | 6.28 | 5.99 | 6.23 | 6.23 | +0.05 (+0.81%) | 8,964,610 |
| 5 Mar 2019 | CNY | 5.91 | 6.19 | 5.84 | 6.18 | 6.18 | +0.31 (+5.28%) | 9,289,823 |
| 4 Mar 2019 | CNY | 5.85 | 5.99 | 5.76 | 5.87 | 5.87 | +0.05 (+0.86%) | 7,162,308 |
| 1 Mar 2019 | CNY | 5.83 | 5.89 | 5.7 | 5.82 | 5.82 | -0.01 (-0.17%) | 4,543,048 |
| 28 Feb 2019 | CNY | 5.77 | 5.93 | 5.74 | 5.83 | 5.83 | +0.11 (+1.92%) | 6,385,725 |
| 27 Feb 2019 | CNY | 5.83 | 5.87 | 5.67 | 5.72 | 5.72 | -0.07 (-1.21%) | 5,220,900 |
| 26 Feb 2019 | CNY | 5.82 | 5.96 | 5.73 | 5.79 | 5.79 | -0.02 (-0.34%) | 8,281,959 |
| 25 Feb 2019 | CNY | 5.68 | 5.85 | 5.61 | 5.81 | 5.81 | +0.17 (+3.01%) | 8,329,954 |
| 22 Feb 2019 | CNY | 5.51 | 5.67 | 5.5 | 5.64 | 5.64 | +0.04 (+0.71%) | 5,883,338 |
| 21 Feb 2019 | CNY | 5.61 | 5.9 | 5.51 | 5.6 | 5.6 | -0.09 (-1.58%) | 8,424,620 |
| 20 Feb 2019 | CNY | 5.6 | 5.7 | 5.49 | 5.69 | 5.69 | +0.05 (+0.89%) | 7,613,622 |
| 19 Feb 2019 | CNY | 5.42 | 5.7 | 5.34 | 5.64 | 5.64 | +0.26 (+4.83%) | 6,749,800 |
| 18 Feb 2019 | CNY | 5.18 | 5.38 | 5.18 | 5.38 | 5.38 | +0.22 (+4.26%) | 2,617,500 |
| 15 Feb 2019 | CNY | 5.16 | 5.26 | 5.14 | 5.16 | 5.16 | +0.02 (+0.39%) | 1,560,477 |
| 14 Feb 2019 | CNY | 5.17 | 5.24 | 5.12 | 5.14 | 5.14 | -0.04 (-0.77%) | 2,163,477 |
| 13 Feb 2019 | CNY | 5.08 | 5.18 | 5.05 | 5.18 | 5.18 | +0.12 (+2.37%) | 2,054,079 |
| 12 Feb 2019 | CNY | 4.95 | 5.1 | 4.94 | 5.06 | 5.06 | +0.11 (+2.22%) | 2,782,717 |
| 11 Feb 2019 | CNY | 4.82 | 4.96 | 4.8 | 4.95 | 4.95 | +0.13 (+2.70%) | 2,008,859 |
| 1 Feb 2019 | CNY | 4.68 | 4.84 | 4.66 | 4.82 | 4.82 | +0.19 (+4.10%) | 2,115,880 |
| 31 Jan 2019 | CNY | 4.86 | 4.88 | 4.58 | 4.63 | 4.63 | -0.45 (-8.86%) | 4,295,513 |
| 30 Jan 2019 | CNY | 5.16 | 5.19 | 5.07 | 5.08 | 5.08 | -0.05 (-0.97%) | 687,200 |
| 29 Jan 2019 | CNY | 5.29 | 5.33 | 5.03 | 5.13 | 5.13 | -0.13 (-2.47%) | 1,674,638 |
| 28 Jan 2019 | CNY | 5.4 | 5.45 | 5.25 | 5.26 | 5.26 | -0.11 (-2.05%) | 1,782,020 |
| 25 Jan 2019 | CNY | 5.5 | 5.54 | 5.37 | 5.37 | 5.37 | -0.13 (-2.36%) | 1,354,503 |
| 24 Jan 2019 | CNY | 5.52 | 5.58 | 5.47 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,132,901 |
| 23 Jan 2019 | CNY | 5.59 | 5.59 | 5.47 | 5.51 | 5.51 | -0.11 (-1.96%) | 1,275,595 |
| 22 Jan 2019 | CNY | 5.55 | 5.62 | 5.5 | 5.62 | 5.62 | +0.05 (+0.90%) | 1,356,475 |
| 21 Jan 2019 | CNY | 5.53 | 5.63 | 5.53 | 5.57 | 5.57 | +0.05 (+0.91%) | 1,671,900 |
