| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 5.93 | 5.93 | 5.78 | 5.89 | 5.89 | +0.06 (+1.03%) | 2,396,126 |
| 28 Feb 2019 | CNY | 5.77 | 5.88 | 5.76 | 5.83 | 5.83 | +0.04 (+0.69%) | 2,277,902 |
| 27 Feb 2019 | CNY | 5.84 | 5.95 | 5.73 | 5.79 | 5.79 | -0.09 (-1.53%) | 3,599,595 |
| 26 Feb 2019 | CNY | 5.88 | 5.96 | 5.72 | 5.88 | 5.88 | +0.01 (+0.17%) | 4,897,406 |
| 25 Feb 2019 | CNY | 5.75 | 5.9 | 5.7 | 5.87 | 5.87 | +0.18 (+3.16%) | 6,085,124 |
| 22 Feb 2019 | CNY | 5.59 | 5.7 | 5.57 | 5.69 | 5.69 | +0.09 (+1.61%) | 4,329,757 |
| 21 Feb 2019 | CNY | 5.61 | 5.7 | 5.55 | 5.6 | 5.6 | -0.01 (-0.18%) | 3,653,213 |
| 20 Feb 2019 | CNY | 5.57 | 5.62 | 5.48 | 5.61 | 5.61 | -0.01 (-0.18%) | 4,232,864 |
| 19 Feb 2019 | CNY | 5.58 | 5.64 | 5.45 | 5.62 | 5.62 | +0.09 (+1.63%) | 5,157,971 |
| 18 Feb 2019 | CNY | 5.3 | 5.64 | 5.29 | 5.53 | 5.53 | +0.25 (+4.73%) | 5,028,145 |
| 15 Feb 2019 | CNY | 5.25 | 5.32 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 2,056,893 |
| 14 Feb 2019 | CNY | 5.29 | 5.32 | 5.21 | 5.26 | 5.26 | -0.01 (-0.19%) | 2,474,421 |
| 13 Feb 2019 | CNY | 5.2 | 5.27 | 5.16 | 5.27 | 5.27 | +0.08 (+1.54%) | 2,090,557 |
| 12 Feb 2019 | CNY | 5.1 | 5.21 | 5.1 | 5.19 | 5.19 | +0.07 (+1.37%) | 1,739,575 |
| 11 Feb 2019 | CNY | 5.01 | 5.13 | 5.01 | 5.12 | 5.12 | +0.11 (+2.20%) | 1,858,900 |
| 1 Feb 2019 | CNY | 4.88 | 5.01 | 4.88 | 5.01 | 5.01 | +0.12 (+2.45%) | 1,474,353 |
| 31 Jan 2019 | CNY | 5 | 5.03 | 4.85 | 4.89 | 4.89 | -0.11 (-2.20%) | 2,102,691 |
| 30 Jan 2019 | CNY | 4.96 | 5.08 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 1,366,967 |
| 29 Jan 2019 | CNY | 5.12 | 5.13 | 4.88 | 4.97 | 4.97 | -0.18 (-3.50%) | 1,856,786 |
| 28 Jan 2019 | CNY | 5.18 | 5.23 | 5.1 | 5.15 | 5.15 | -0.02 (-0.39%) | 2,066,786 |
| 25 Jan 2019 | CNY | 5.24 | 5.28 | 5.15 | 5.17 | 5.17 | -0.1 (-1.90%) | 831,800 |
| 24 Jan 2019 | CNY | 5.22 | 5.27 | 5.19 | 5.27 | 5.27 | +0.1 (+1.93%) | 1,231,606 |
| 23 Jan 2019 | CNY | 5.17 | 5.23 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 1,193,436 |
| 22 Jan 2019 | CNY | 5.32 | 5.34 | 5.17 | 5.21 | 5.21 | -0.04 (-0.76%) | 1,087,928 |
| 21 Jan 2019 | CNY | 5.23 | 5.31 | 5.16 | 5.25 | 5.25 | +0.02 (+0.38%) | 1,951,542 |
| 18 Jan 2019 | CNY | 5.23 | 5.32 | 5.18 | 5.23 | 5.23 | +0.06 (+1.16%) | 1,135,752 |
| 17 Jan 2019 | CNY | 5.27 | 5.27 | 5.15 | 5.17 | 5.17 | -0.09 (-1.71%) | 1,776,086 |
| 16 Jan 2019 | CNY | 5.28 | 5.34 | 5.21 | 5.26 | 5.26 | -0.04 (-0.75%) | 1,946,700 |
| 15 Jan 2019 | CNY | 5.19 | 5.3 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 1,695,879 |
| 14 Jan 2019 | CNY | 5.14 | 5.22 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 1,754,838 |
