| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 4.8 | 5.28 | 4.75 | 4.87 | 4.87 | -0.1 (-2.01%) | 78,564,814 |
| 7 Mar 2019 | CNY | 4.78 | 5.07 | 4.75 | 4.97 | 4.97 | +0.15 (+3.11%) | 66,387,695 |
| 6 Mar 2019 | CNY | 4.69 | 4.87 | 4.59 | 4.82 | 4.82 | +0.12 (+2.55%) | 67,937,816 |
| 5 Mar 2019 | CNY | 4.45 | 4.75 | 4.42 | 4.7 | 4.7 | +0.21 (+4.68%) | 61,113,603 |
| 4 Mar 2019 | CNY | 4.49 | 4.59 | 4.44 | 4.49 | 4.49 | +0.06 (+1.35%) | 45,637,024 |
| 1 Mar 2019 | CNY | 4.51 | 4.54 | 4.36 | 4.43 | 4.43 | -0.09 (-1.99%) | 33,856,329 |
| 28 Feb 2019 | CNY | 4.57 | 4.6 | 4.46 | 4.52 | 4.52 | -0.14 (-3.00%) | 50,282,477 |
| 27 Feb 2019 | CNY | 4.44 | 4.68 | 4.41 | 4.66 | 4.66 | +0.16 (+3.56%) | 66,725,264 |
| 26 Feb 2019 | CNY | 4.56 | 4.64 | 4.4 | 4.5 | 4.5 | +0.03 (+0.67%) | 73,200,373 |
| 25 Feb 2019 | CNY | 4.22 | 4.48 | 4.15 | 4.47 | 4.47 | +0.31 (+7.45%) | 63,762,979 |
| 22 Feb 2019 | CNY | 4.05 | 4.18 | 4.04 | 4.16 | 4.16 | +0.12 (+2.97%) | 31,521,400 |
| 21 Feb 2019 | CNY | 4.08 | 4.2 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 34,259,056 |
| 20 Feb 2019 | CNY | 4.1 | 4.13 | 4.02 | 4.08 | 4.08 | -0.03 (-0.73%) | 26,474,448 |
| 19 Feb 2019 | CNY | 4.08 | 4.18 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 34,966,130 |
| 18 Feb 2019 | CNY | 3.97 | 4.08 | 3.94 | 4.07 | 4.07 | +0.12 (+3.04%) | 26,577,661 |
| 15 Feb 2019 | CNY | 3.9 | 3.97 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 19,072,366 |
| 14 Feb 2019 | CNY | 3.9 | 4 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 20,604,733 |
| 13 Feb 2019 | CNY | 3.86 | 3.97 | 3.83 | 3.92 | 3.92 | +0.04 (+1.03%) | 23,119,113 |
| 12 Feb 2019 | CNY | 3.83 | 3.92 | 3.81 | 3.88 | 3.88 | +0.03 (+0.78%) | 20,814,908 |
| 11 Feb 2019 | CNY | 3.77 | 3.85 | 3.72 | 3.85 | 3.85 | +0.12 (+3.22%) | 19,487,822 |
| 1 Feb 2019 | CNY | 3.69 | 3.74 | 3.65 | 3.73 | 3.73 | +0.1 (+2.75%) | 17,225,066 |
| 31 Jan 2019 | CNY | 3.56 | 3.76 | 3.56 | 3.63 | 3.63 | +0.03 (+0.83%) | 25,158,513 |
| 30 Jan 2019 | CNY | 3.55 | 3.73 | 3.53 | 3.6 | 3.6 | -0.2 (-5.26%) | 39,344,542 |
| 29 Jan 2019 | CNY | 3.8 | 3.87 | 3.8 | 3.8 | 3.8 | -0.42 (-9.95%) | 29,007,094 |
| 28 Jan 2019 | CNY | 4.69 | 4.71 | 4.22 | 4.22 | 4.22 | -0.47 (-10.02%) | 58,281,436 |
| 25 Jan 2019 | CNY | 4.69 | 4.83 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 25,039,493 |
| 24 Jan 2019 | CNY | 4.72 | 4.79 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 21,927,881 |
| 23 Jan 2019 | CNY | 4.78 | 4.81 | 4.64 | 4.68 | 4.68 | -0.1 (-2.09%) | 22,259,033 |
| 22 Jan 2019 | CNY | 4.79 | 4.9 | 4.66 | 4.78 | 4.78 | -0.03 (-0.62%) | 31,813,741 |
| 21 Jan 2019 | CNY | 4.81 | 4.87 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 19,217,824 |
