| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 4.38 | 4.4 | 4.2 | 4.26 | 4.26 | -0.12 (-2.74%) | 21,688,565 |
| 28 Feb 2019 | CNY | 4.26 | 4.46 | 4.26 | 4.38 | 4.38 | +0.1 (+2.34%) | 24,372,110 |
| 27 Feb 2019 | CNY | 4.24 | 4.42 | 4.21 | 4.28 | 4.28 | +0.02 (+0.47%) | 24,435,693 |
| 26 Feb 2019 | CNY | 4.3 | 4.42 | 4.18 | 4.26 | 4.26 | -0.06 (-1.39%) | 28,520,111 |
| 25 Feb 2019 | CNY | 4.24 | 4.35 | 4.1 | 4.32 | 4.32 | +0.23 (+5.62%) | 38,267,455 |
| 22 Feb 2019 | CNY | 3.94 | 4.11 | 3.93 | 4.09 | 4.09 | +0.14 (+3.54%) | 22,847,744 |
| 21 Feb 2019 | CNY | 4.02 | 4.16 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 22,176,001 |
| 20 Feb 2019 | CNY | 3.92 | 4.12 | 3.89 | 4.03 | 4.03 | +0.1 (+2.54%) | 26,057,869 |
| 19 Feb 2019 | CNY | 3.97 | 3.98 | 3.86 | 3.93 | 3.93 | -0.02 (-0.51%) | 20,863,897 |
| 18 Feb 2019 | CNY | 3.78 | 3.98 | 3.78 | 3.95 | 3.95 | +0.15 (+3.95%) | 17,675,133 |
| 15 Feb 2019 | CNY | 3.81 | 3.85 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 9,054,100 |
| 14 Feb 2019 | CNY | 3.77 | 3.98 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 15,206,035 |
| 13 Feb 2019 | CNY | 3.68 | 3.85 | 3.68 | 3.79 | 3.79 | +0.11 (+2.99%) | 11,955,120 |
| 12 Feb 2019 | CNY | 3.63 | 3.71 | 3.62 | 3.68 | 3.68 | +0.01 (+0.27%) | 8,841,640 |
| 11 Feb 2019 | CNY | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | +0.1 (+2.80%) | 6,493,900 |
| 1 Feb 2019 | CNY | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | +0.1 (+2.88%) | 6,263,120 |
| 31 Jan 2019 | CNY | 3.37 | 3.48 | 3.29 | 3.47 | 3.47 | +0.11 (+3.27%) | 10,445,760 |
| 30 Jan 2019 | CNY | 3.43 | 3.49 | 3.36 | 3.36 | 3.36 | -0.12 (-3.45%) | 5,313,071 |
| 29 Jan 2019 | CNY | 3.6 | 3.61 | 3.26 | 3.48 | 3.48 | -0.14 (-3.87%) | 13,183,600 |
| 28 Jan 2019 | CNY | 3.66 | 3.73 | 3.55 | 3.62 | 3.62 | -0.04 (-1.09%) | 5,728,441 |
| 25 Jan 2019 | CNY | 3.72 | 3.75 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 7,449,500 |
| 24 Jan 2019 | CNY | 3.72 | 3.77 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 5,610,939 |
| 23 Jan 2019 | CNY | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 5,060,500 |
| 22 Jan 2019 | CNY | 3.78 | 3.78 | 3.7 | 3.74 | 3.74 | -0.04 (-1.06%) | 8,187,088 |
| 21 Jan 2019 | CNY | 3.79 | 3.83 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 7,141,720 |
| 18 Jan 2019 | CNY | 3.87 | 3.88 | 3.74 | 3.8 | 3.8 | -0.06 (-1.55%) | 13,671,042 |
| 17 Jan 2019 | CNY | 3.88 | 3.92 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 11,511,162 |
| 16 Jan 2019 | CNY | 3.93 | 3.96 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 10,516,300 |
| 15 Jan 2019 | CNY | 3.84 | 3.94 | 3.84 | 3.92 | 3.92 | +0.03 (+0.77%) | 12,303,071 |
| 14 Jan 2019 | CNY | 4 | 4 | 3.86 | 3.89 | 3.89 | -0.11 (-2.75%) | 15,449,101 |
