| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 4.05 | 4.07 | 3.81 | 3.81 | 3.81 | -0.32 (-7.75%) | 34,053,600 |
| 7 Mar 2019 | CNY | 4.05 | 4.22 | 4.02 | 4.13 | 4.13 | +0.04 (+0.98%) | 37,025,327 |
| 6 Mar 2019 | CNY | 4.01 | 4.12 | 3.95 | 4.09 | 4.09 | -0.01 (-0.24%) | 49,568,904 |
| 5 Mar 2019 | CNY | 3.84 | 4.26 | 3.81 | 4.1 | 4.1 | +0.23 (+5.94%) | 56,665,228 |
| 4 Mar 2019 | CNY | 3.82 | 3.97 | 3.78 | 3.87 | 3.87 | +0.1 (+2.65%) | 40,383,604 |
| 1 Mar 2019 | CNY | 3.83 | 3.84 | 3.66 | 3.77 | 3.77 | -0.02 (-0.53%) | 24,486,600 |
| 28 Feb 2019 | CNY | 3.73 | 3.85 | 3.71 | 3.79 | 3.79 | +0.08 (+2.16%) | 33,076,828 |
| 27 Feb 2019 | CNY | 3.68 | 3.79 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 23,745,253 |
| 26 Feb 2019 | CNY | 3.73 | 3.82 | 3.64 | 3.7 | 3.7 | -0.07 (-1.86%) | 39,513,303 |
| 25 Feb 2019 | CNY | 3.57 | 3.85 | 3.55 | 3.77 | 3.77 | +0.21 (+5.90%) | 46,498,590 |
| 22 Feb 2019 | CNY | 3.63 | 3.66 | 3.5 | 3.56 | 3.56 | -0.12 (-3.26%) | 27,700,659 |
| 21 Feb 2019 | CNY | 3.66 | 3.72 | 3.55 | 3.68 | 3.68 | +0.01 (+0.27%) | 19,886,100 |
| 20 Feb 2019 | CNY | 3.62 | 3.7 | 3.5 | 3.67 | 3.67 | 0.0 (0.0%) | 17,845,959 |
| 19 Feb 2019 | CNY | 3.52 | 3.7 | 3.51 | 3.67 | 3.67 | +0.12 (+3.38%) | 16,762,379 |
| 18 Feb 2019 | CNY | 3.43 | 3.58 | 3.38 | 3.55 | 3.55 | +0.15 (+4.41%) | 15,180,340 |
| 15 Feb 2019 | CNY | 3.32 | 3.41 | 3.31 | 3.4 | 3.4 | +0.07 (+2.10%) | 7,898,302 |
| 14 Feb 2019 | CNY | 3.33 | 3.36 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 5,980,098 |
| 13 Feb 2019 | CNY | 3.32 | 3.34 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 6,216,598 |
| 12 Feb 2019 | CNY | 3.23 | 3.32 | 3.21 | 3.3 | 3.3 | +0.06 (+1.85%) | 6,273,081 |
| 11 Feb 2019 | CNY | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | +0.1 (+3.18%) | 6,495,609 |
| 1 Feb 2019 | CNY | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | +0.12 (+3.97%) | 4,616,700 |
| 31 Jan 2019 | CNY | 3.17 | 3.23 | 3.02 | 3.02 | 3.02 | -0.33 (-9.85%) | 17,682,400 |
| 30 Jan 2019 | CNY | 3.41 | 3.43 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 3,627,249 |
| 29 Jan 2019 | CNY | 3.49 | 3.51 | 3.37 | 3.41 | 3.41 | -0.11 (-3.13%) | 6,007,704 |
| 28 Jan 2019 | CNY | 3.54 | 3.55 | 3.48 | 3.52 | 3.52 | -0.01 (-0.28%) | 5,519,314 |
| 25 Jan 2019 | CNY | 3.66 | 3.66 | 3.51 | 3.53 | 3.53 | -0.13 (-3.55%) | 8,046,400 |
| 24 Jan 2019 | CNY | 3.66 | 3.67 | 3.61 | 3.66 | 3.66 | +0.01 (+0.27%) | 5,998,100 |
| 23 Jan 2019 | CNY | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 4,892,402 |
| 22 Jan 2019 | CNY | 3.77 | 3.78 | 3.67 | 3.69 | 3.69 | -0.08 (-2.12%) | 5,109,579 |
| 21 Jan 2019 | CNY | 3.77 | 3.85 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 6,614,126 |
